CSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	84.16	84.93	84.12	84.32	84.32	-0.10%	10,385
Nov 5, 2026	87.94	87.94	84.40	84.40	84.40	-4.02%	5,821
Nov 4, 2026	87.45	88.11	87.45	87.93	87.93	1.70%	4,455
Nov 3, 2026	86.35	86.71	86.35	86.46	86.46	0.21%	5,499
Nov 2, 2026	87.19	87.30	86.28	86.28	86.28	-0.14%	7,511
Oct 30, 2026	87.05	87.05	85.90	86.40	86.40	-1.59%	15,050
Oct 29, 2026	87.78	87.90	87.49	87.80	87.80	0.09%	4,052
Oct 28, 2026	87.60	87.74	87.45	87.73	87.73	0.32%	3,086
Oct 27, 2026	87.37	87.52	87.37	87.45	87.45	0.62%	1,861
Oct 26, 2026	86.79	87.04	86.79	86.91	86.91	0.57%	3,876
Oct 23, 2026	86.81	86.81	86.42	86.42	86.42	-0.87%	2,422
Oct 22, 2026	87.25	87.35	86.92	87.18	87.18	-0.92%	2,911
Oct 21, 2026	87.81	88.09	87.61	87.98	87.98	0.43%	11,285
Oct 20, 2026	87.91	87.91	87.44	87.61	87.61	0.37%	4,264
Oct 19, 2026	87.25	87.28	87.25	87.28	87.28	0.42%	3,542
Oct 16, 2026	87.83	87.83	86.88	86.92	86.92	-0.98%	1,654
Oct 15, 2026	87.07	87.78	86.88	87.78	87.78	0.70%	4,446
Oct 14, 2026	87.62	87.62	87.00	87.17	87.17	-1.08%	2,201
Oct 13, 2026	88.25	88.25	87.93	88.12	88.12	-0.02%	2,744
Oct 12, 2026	88.23	88.28	88.10	88.14	88.14	-0.14%	3,872
Oct 9, 2026	88.10	88.27	88.09	88.27	88.27	0.42%	2,780
Oct 8, 2026	88.08	88.12	87.83	87.90	87.90	-0.40%	2,392
Oct 7, 2026	87.99	88.26	87.75	88.25	88.25	-0.27%	8,567
Oct 6, 2026	88.46	88.55	88.33	88.49	88.49	0.55%	4,105
Oct 5, 2026	87.44	88.07	87.44	88.01	88.01	0.57%	4,338
Oct 2, 2026	87.48	87.51	87.40	87.51	87.51	0.66%	3,346
Oct 1, 2026	86.96	87.11	86.50	86.93	86.93	0.18%	3,645
Sep 30, 2026	87.04	87.38	86.78	86.78	86.78	-0.18%	2,039
Sep 29, 2026	87.33	87.33	86.74	86.94	86.94	-0.16%	3,502
Sep 28, 2026	87.35	87.36	87.03	87.08	87.07	-0.75%	4,373
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