CSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	84.48	84.60	84.48	84.60	84.37	0.73%	3,251
May 7, 2026	84.50	84.50	83.77	83.99	83.76	-0.27%	2,944
May 6, 2026	83.70	84.22	83.70	84.22	83.99	1.31%	1,191
May 5, 2026	82.66	83.20	82.66	83.14	82.91	1.01%	8,167
May 4, 2026	82.47	82.93	82.26	82.30	82.08	-0.52%	3,482
May 1, 2026	82.93	83.10	82.73	82.73	82.51	0.24%	1,948
Apr 30, 2026	82.05	82.54	82.05	82.54	82.31	1.03%	2,229
Apr 29, 2026	81.92	81.92	81.62	81.69	81.47	-0.26%	5,076
Apr 28, 2026	81.73	81.90	81.65	81.90	81.68	-0.27%	1,333
Apr 27, 2026	81.61	82.15	81.61	82.12	81.90	0.36%	5,067
Apr 24, 2026	81.32	81.83	81.27	81.83	81.60	0.76%	2,517
Apr 23, 2026	81.46	81.63	80.82	81.21	80.99	-0.64%	3,557
Apr 22, 2026	81.67	81.73	81.50	81.73	81.51	0.78%	3,293