CSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	87.40	87.84	87.35	87.73	87.73	0.45%	4,428
Sep 24, 2026	87.34	87.48	86.96	87.34	87.34	-0.21%	2,493
Sep 23, 2026	88.05	88.05	87.46	87.52	87.52	-0.93%	4,108
Sep 22, 2026	88.77	88.77	88.50	88.55	88.34	-0.15%	5,134
Sep 21, 2026	88.19	88.77	88.19	88.69	88.48	1.37%	8,181
Sep 18, 2026	87.61	87.61	87.20	87.49	87.28	-0.10%	2,741
Sep 17, 2026	87.36	87.64	87.36	87.58	87.37	1.16%	2,793
Sep 16, 2026	87.32	87.40	86.58	86.58	86.37	-0.62%	1,764
Sep 15, 2026	87.00	87.17	87.00	87.12	86.91	-0.37%	6,003
Sep 14, 2026	87.37	87.60	87.37	87.44	87.23	-0.57%	5,748
Sep 11, 2026	88.17	88.17	87.95	87.95	87.73	0.70%	6,716
Sep 10, 2026	87.36	87.46	87.19	87.33	87.12	-0.47%	13,870
Sep 9, 2026	88.16	88.16	87.74	87.74	87.53	-0.71%	6,270
Sep 8, 2026	88.59	88.59	88.36	88.36	88.15	-0.64%	2,328
Sep 4, 2026	89.12	89.12	88.80	88.93	88.72	-0.18%	885
Sep 3, 2026	88.84	89.29	88.77	89.09	88.88	0.87%	3,956
Sep 2, 2026	87.70	88.39	87.70	88.33	88.11	0.69%	4,135
Sep 1, 2026	87.81	88.20	87.68	87.72	87.51	-0.63%	2,508
Aug 31, 2026	88.10	88.28	88.04	88.28	88.07	-0.54%	1,324
Aug 28, 2026	88.93	89.46	88.66	88.76	88.55	-0.21%	12,764
Aug 27, 2026	88.85	89.01	88.85	88.95	88.73	0.61%	2,040
Aug 26, 2026	88.27	88.56	88.27	88.41	88.20	0.14%	2,433
Aug 25, 2026	88.39	88.39	88.24	88.29	88.08	0.05%	6,911
Aug 24, 2026	88.37	88.37	88.04	88.24	88.03	-0.40%	3,418
Aug 21, 2026	88.55	88.72	88.53	88.60	88.38	0.46%	2,411
Aug 20, 2026	88.56	88.58	88.19	88.19	87.98	-0.82%	3,710
Aug 19, 2026	89.12	89.29	88.92	88.92	88.70	0.13%	4,193
Aug 18, 2026	89.18	89.18	88.78	88.80	88.58	-0.82%	4,530
Aug 17, 2026	89.82	89.82	89.52	89.53	89.31	-0.45%	3,419
Aug 14, 2026	90.27	90.27	89.88	89.93	89.72	-0.07%	2,616
Aug 13, 2026	89.69	90.00	89.69	90.00	89.78	0.87%	1,962
Aug 12, 2026	89.19	89.33	89.13	89.23	89.01	0.15%	3,386
Aug 11, 2026	89.57	89.57	89.09	89.09	88.88	-0.35%	1,682
Aug 10, 2026	89.58	89.58	89.40	89.40	89.19	-0.12%	3,238
Aug 7, 2026	89.31	89.55	89.31	89.51	89.30	0.72%	2,126
Aug 6, 2026	89.15	89.15	88.87	88.87	88.65	-0.26%	3,400
Aug 5, 2026	89.46	89.77	89.03	89.10	88.88	-0.15%	2,510
Aug 4, 2026	88.33	89.37	88.33	89.24	89.02	1.73%	2,089
Aug 3, 2026	87.08	87.78	87.08	87.72	87.51	1.42%	14,142
Jul 31, 2026	85.43	86.49	85.43	86.49	86.29	0.77%	4,779
Jul 30, 2026	85.11	85.83	85.11	85.83	85.62	1.61%	3,144
Jul 29, 2026	85.38	85.44	84.47	84.47	84.26	-1.44%	4,287
Jul 28, 2026	85.10	85.70	85.07	85.70	85.49	0.56%	3,684
Jul 27, 2026	85.67	85.90	84.85	85.22	85.02	0.36%	8,776
Jul 24, 2026	84.95	85.34	84.83	84.91	84.71	0.23%	7,288
Jul 23, 2026	85.08	85.08	84.58	84.72	84.51	-1.51%	3,785
Jul 22, 2026	86.07	86.20	85.94	86.01	85.81	-0.22%	6,144
Jul 21, 2026	85.78	86.20	85.78	86.20	85.99	0.97%	2,105
Jul 20, 2026	85.62	85.86	85.33	85.37	85.16	-0.09%	5,345
Jul 17, 2026	85.49	85.65	85.31	85.44	85.24	-0.79%	3,072