AMS:CSPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	689.13	689.29	684.51	687.43	687.43	-0.55%	7,484
May 14, 2026	684.79	691.60	684.51	691.20	691.20	1.55%	3,853
May 13, 2026	680.02	682.29	677.14	680.66	680.66	1.07%	5,688
May 12, 2026	675.63	677.09	673.00	673.48	673.48	-0.53%	7,182
May 11, 2026	675.00	677.36	673.84	677.06	677.06	0.35%	10,209
May 8, 2026	673.55	675.30	672.37	674.70	674.70	0.13%	3,402
May 7, 2026	674.14	674.50	672.12	673.81	673.81	0.36%	3,139
May 6, 2026	667.30	671.83	666.18	671.39	671.39	0.81%	15,696
May 5, 2026	666.88	666.88	663.78	665.99	665.99	0.70%	10,599
May 4, 2026	663.22	664.90	660.40	661.39	661.39	0.67%	13,551
Apr 30, 2026	656.23	660.00	655.00	657.00	657.00	0.25%	5,278
Apr 29, 2026	656.99	657.19	655.00	655.36	655.36	0.30%	2,436
Apr 28, 2026	658.47	658.53	653.40	653.40	653.40	-0.27%	9,770
Apr 27, 2026	655.74	656.00	654.24	655.15	655.15	-0.09%	6,644
Apr 24, 2026	655.25	656.00	653.11	655.72	655.72	-0.01%	6,357
Apr 23, 2026	652.97	655.99	651.80	655.77	655.77	0.41%	5,900
Apr 22, 2026	650.01	653.38	649.00	653.08	653.08	0.68%	15,028
Apr 21, 2026	649.84	652.73	647.77	648.64	648.64	0.11%	6,868
Apr 20, 2026	647.58	649.97	646.43	647.90	647.90	-0.22%	7,379
Apr 17, 2026	643.07	649.32	642.39	649.32	649.32	1.14%	6,226
Apr 16, 2026	640.84	642.50	639.99	642.03	642.03	0.81%	8,599
Apr 15, 2026	634.90	637.07	634.57	636.84	636.84	0.65%	5,519
Apr 14, 2026	628.15	632.71	627.50	632.71	632.71	1.06%	8,378
Apr 13, 2026	623.03	626.50	621.93	626.05	626.05	0.05%	9,049
Apr 10, 2026	626.82	627.63	625.00	625.73	625.73	0.25%	6,635
Apr 9, 2026	623.44	624.17	621.45	624.17	624.17	0.56%	2,725
Apr 8, 2026	623.30	625.10	619.50	620.69	620.69	1.98%	35,543
Apr 7, 2026	613.23	617.00	607.00	608.63	608.63	-0.44%	13,447
Apr 2, 2026	604.42	614.00	602.79	611.32	611.32	0.21%	8,220
Apr 1, 2026	609.65	610.37	606.15	610.02	610.02	1.63%	14,866
Mar 31, 2026	598.28	601.37	597.44	600.21	600.21	-0.05%	10,402
Mar 30, 2026	595.77	601.00	595.61	600.49	600.49	0.43%	7,895
Mar 27, 2026	606.01	606.07	597.40	597.93	597.93	-1.51%	11,017
Mar 26, 2026	610.90	611.48	607.10	607.11	607.11	-0.98%	7,168
Mar 25, 2026	612.60	615.09	609.88	613.09	613.09	0.54%	5,675
Mar 24, 2026	610.42	611.37	606.00	609.80	609.80	-0.05%	12,012
Mar 23, 2026	601.35	621.40	600.74	610.08	610.08	0.18%	40,499
Mar 20, 2026	614.05	614.74	608.78	608.97	608.97	-0.72%	12,773
Mar 19, 2026	619.65	620.57	613.39	613.39	613.39	-1.43%	7,443
Mar 18, 2026	628.79	629.37	621.98	622.27	622.27	-0.61%	4,006
Mar 17, 2026	623.78	628.38	622.20	626.12	626.12	0.18%	3,143
Mar 16, 2026	626.17	627.40	623.50	625.00	625.00	0.07%	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	-0.21%	13,874
Mar 4, 2026	628.20	634.00	627.75	633.47	633.47	0.96%	17,900