AMS:CSPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	626.17	627.40	623.50	625.17	625.17	0.10%	6,111
Mar 13, 2026	623.07	629.20	622.97	624.55	624.55	-0.04%	6,744
Mar 12, 2026	627.26	627.51	623.08	624.77	624.77	-0.48%	5,063
Mar 11, 2026	627.23	630.20	626.24	627.80	627.80	-0.15%	12,344
Mar 10, 2026	627.59	629.47	624.00	628.77	628.77	1.07%	7,962
Mar 9, 2026	616.53	622.14	616.00	622.10	622.10	-0.45%	23,462
Mar 6, 2026	631.84	632.21	622.50	624.89	624.89	-1.15%	12,127
Mar 5, 2026	633.71	635.50	631.00	632.15	632.15	-0.20%	13,874
Mar 4, 2026	628.20	634.00	627.75	633.42	633.42	0.95%	17,900
Mar 3, 2026	627.00	628.61	622.85	627.47	627.47	-0.31%	28,640
Mar 2, 2026	620.45	631.08	619.62	629.43	629.43	0.83%	19,039
Feb 27, 2026	626.45	627.40	620.64	624.28	624.28	-0.62%	11,291
Feb 26, 2026	630.69	632.49	624.78	628.17	628.17	-0.30%	7,474
Feb 25, 2026	627.01	631.00	627.00	630.04	630.04	0.74%	12,563
Feb 24, 2026	623.51	626.90	620.97	625.42	625.42	0.52%	5,838
Feb 23, 2026	623.84	628.69	620.63	622.18	622.18	-0.79%	5,202
Feb 20, 2026	628.05	629.00	623.39	627.13	627.13	0.15%	9,704
Feb 19, 2026	626.32	627.50	623.24	626.17	626.17	-0.06%	7,815
Feb 18, 2026	622.27	626.60	621.27	626.57	626.57	1.11%	14,023
Feb 17, 2026	618.78	621.28	615.20	619.68	619.68	0.20%	8,781
Feb 16, 2026	619.31	621.00	617.62	618.42	618.42	-0.18%	5,344
Feb 13, 2026	617.47	620.55	614.40	619.51	619.51	-0.17%	23,561
Feb 12, 2026	629.00	629.54	619.60	620.54	620.54	-1.00%	5,573
Feb 11, 2026	625.76	631.72	623.98	626.83	626.83	-0.13%	9,148
Feb 10, 2026	626.80	629.50	626.00	627.63	627.63	-0.07%	3,096
Feb 9, 2026	627.37	628.34	622.00	628.05	628.05	0.36%	13,917
Feb 6, 2026	616.76	626.04	616.63	625.77	625.77	0.83%	14,217
Feb 5, 2026	626.09	627.31	616.96	620.62	620.62	-0.90%	12,383
Feb 4, 2026	628.02	630.00	625.50	626.28	626.28	-0.44%	8,652
Feb 3, 2026	634.97	636.07	629.00	629.06	629.06	-0.71%	5,626
Feb 2, 2026	621.83	634.00	621.55	633.56	633.56	1.21%	8,498
Jan 30, 2026	620.07	627.66	619.80	625.98	625.98	0.96%	8,175
Jan 29, 2026	626.11	628.00	617.29	620.04	620.04	-1.11%	7,406
Jan 28, 2026	626.50	628.47	625.10	627.01	627.01	0.31%	8,066
Jan 27, 2026	630.00	630.34	624.33	625.10	625.10	-0.32%	5,308
Jan 26, 2026	625.65	628.10	622.75	627.10	627.10	-0.49%	6,343
Jan 23, 2026	632.28	632.74	629.50	630.22	630.22	-0.27%	3,199
Jan 22, 2026	632.92	634.89	630.56	631.93	631.93	0.64%	11,015
Jan 21, 2026	624.01	629.59	619.70	627.94	627.94	0.11%	16,663
Jan 20, 2026	627.61	627.90	622.10	627.27	627.27	-0.78%	16,196
Jan 19, 2026	633.97	635.17	631.20	632.22	632.22	-1.59%	28,656
Jan 16, 2026	643.52	643.60	639.94	642.42	642.42	-0.20%	6,008
Jan 15, 2026	638.98	644.45	638.93	643.69	643.69	1.28%	5,678
Jan 14, 2026	639.90	640.15	633.80	635.57	635.57	-0.87%	7,181
Jan 13, 2026	640.71	643.00	639.30	641.15	641.15	0.25%	11,659
Jan 12, 2026	635.75	639.85	633.65	639.57	639.57	-0.16%	11,207
Jan 9, 2026	636.94	641.39	636.56	640.62	640.62	0.69%	6,768
Jan 8, 2026	634.36	636.44	633.69	636.24	636.24	-0.16%	5,938
Jan 7, 2026	636.72	637.51	635.57	637.27	637.27	0.46%	7,561
Jan 6, 2026	630.80	635.62	629.65	634.34	634.34	0.37%	7,266