CSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	86.07	86.20	85.94	86.01	86.01	-0.22%	6,144
Jul 21, 2026	85.78	86.20	85.78	86.20	86.20	0.97%	2,105
Jul 20, 2026	85.62	85.86	85.33	85.37	85.37	-0.09%	5,345
Jul 17, 2026	85.49	85.65	85.31	85.44	85.44	-0.79%	3,072
Jul 16, 2026	86.31	86.31	85.93	86.12	86.12	-0.37%	3,544
Jul 15, 2026	86.37	86.49	86.20	86.44	86.44	0.44%	3,598
Jul 14, 2026	86.16	86.16	85.85	86.06	86.06	0.09%	9,632
Jul 13, 2026	86.32	86.33	85.98	85.98	85.98	-0.66%	10,182
Jul 10, 2026	86.21	86.55	86.07	86.55	86.55	0.69%	16,842
Jul 9, 2026	85.59	85.96	85.59	85.96	85.96	0.70%	2,275
Jul 8, 2026	85.29	85.41	84.88	85.35	85.35	-0.40%	4,236
Jul 7, 2026	86.19	86.19	85.53	85.69	85.69	-0.37%	2,796
Jul 6, 2026	85.67	86.01	85.67	86.01	86.01	0.82%	2,798
Jul 2, 2026	85.90	85.90	84.88	85.31	85.31	0.16%	10,702
Jul 1, 2026	84.96	85.54	84.96	85.17	85.17	-0.05%	4,198
Jun 30, 2026	84.73	85.25	84.73	85.22	85.22	0.82%	8,937
Jun 29, 2026	84.46	84.66	84.08	84.52	84.52	0.65%	14,402
Jun 26, 2026	83.56	84.13	83.56	83.98	83.98	0.30%	4,451
Jun 25, 2026	83.96	84.14	83.71	83.72	83.72	-0.43%	11,354
Jun 24, 2026	83.95	84.58	83.82	84.08	84.08	0.01%	7,068
Jun 23, 2026	84.24	84.62	84.16	84.30	84.07	-1.20%	7,805
Jun 22, 2026	85.78	85.92	85.32	85.32	85.09	-0.47%	5,123
Jun 18, 2026	85.79	85.80	85.51	85.73	85.50	0.94%	19,279
Jun 17, 2026	86.21	86.25	84.88	84.93	84.70	-1.38%	8,334
Jun 16, 2026	86.58	86.58	86.09	86.12	85.89	-0.28%	12,470
Jun 15, 2026	86.18	86.77	86.18	86.36	86.13	1.50%	6,362
Jun 12, 2026	84.72	85.25	84.72	85.09	84.86	0.63%	19,058
Jun 11, 2026	83.25	84.56	83.13	84.56	84.33	1.59%	2,394
Jun 10, 2026	84.37	84.42	83.23	83.23	83.01	-1.57%	5,593
Jun 9, 2026	85.08	85.47	83.45	84.56	84.33	-0.26%	6,793
Jun 8, 2026	85.12	85.38	84.78	84.78	84.56	-0.09%	2,336
Jun 5, 2026	85.91	86.01	84.54	84.86	84.63	-2.10%	8,827
Jun 4, 2026	86.31	86.77	86.27	86.68	86.44	0.44%	8,174
Jun 3, 2026	86.43	86.43	86.18	86.30	86.07	-0.84%	22,529
Jun 2, 2026	87.02	87.16	87.01	87.03	86.79	-0.34%	3,032
Jun 1, 2026	86.86	87.60	86.86	87.33	87.09	0.32%	3,286
May 29, 2026	86.90	87.05	86.90	87.05	86.81	0.31%	619
May 28, 2026	86.48	86.86	86.48	86.78	86.55	0.63%	5,584
May 27, 2026	86.29	86.35	86.19	86.24	86.01	0.24%	3,474
May 26, 2026	85.98	86.04	85.91	86.04	85.80	0.76%	1,877
May 22, 2026	85.41	85.41	85.38	85.39	85.16	0.55%	945
May 21, 2026	84.55	85.14	84.26	84.92	84.69	0.26%	4,361
May 20, 2026	83.84	84.70	83.81	84.70	84.47	0.97%	2,320
May 19, 2026	83.95	84.25	83.77	83.88	83.65	-0.53%	5,254
May 18, 2026	84.54	84.54	83.93	84.33	84.10	-0.09%	3,195
May 15, 2026	84.36	84.70	84.27	84.41	84.18	-1.11%	4,999
May 14, 2026	85.13	85.42	85.13	85.36	85.13	0.71%	31,856
May 13, 2026	84.23	84.83	84.16	84.76	84.53	0.27%	4,415
May 12, 2026	84.17	84.53	83.76	84.53	84.30	-0.15%	5,448
May 11, 2026	84.74	84.74	84.45	84.66	84.43	0.07%	4,149