FRA:CSJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	107.48	107.48	106.32	106.32	106.32	-2.64%	-
Sep 17, 2026	108.42	109.20	108.42	109.20	109.20	2.71%	-
Sep 16, 2026	106.34	106.34	106.32	106.32	106.32	-0.51%	-
Sep 15, 2026	106.08	106.86	106.08	106.86	106.86	1.48%	-
Sep 14, 2026	105.12	105.30	104.50	105.30	105.30	3.15%	493
Sep 11, 2026	101.68	102.08	101.68	102.08	102.08	3.97%	-
Sep 10, 2026	103.72	103.72	98.18	98.18	98.18	-6.16%	-
Sep 9, 2026	105.42	105.52	104.62	104.62	104.62	-1.68%	150
Sep 8, 2026	107.10	107.80	107.10	107.80	106.41	4.76%	-
Sep 7, 2026	106.50	106.50	102.90	102.90	101.57	-4.74%	-
Sep 4, 2026	106.90	108.02	106.90	108.02	106.62	1.41%	32
Sep 3, 2026	106.52	106.52	106.52	106.52	105.14	0.85%	100
Sep 2, 2026	105.62	105.62	105.62	105.62	104.25	0.38%	-
Sep 1, 2026	105.22	105.22	105.22	105.22	103.86	0.82%	-
Aug 31, 2026	104.64	104.64	104.36	104.36	103.01	-0.10%	-
Aug 28, 2026	106.48	106.48	104.06	104.46	103.11	-1.47%	85
Aug 27, 2026	106.02	106.02	106.02	106.02	104.65	0.57%	-
Aug 26, 2026	105.42	105.42	105.42	105.42	104.06	0.27%	-
Aug 25, 2026	105.14	105.14	105.14	105.14	103.78	2.34%	-
Aug 24, 2026	102.74	102.74	102.74	102.74	101.41	0.25%	15
Aug 21, 2026	101.40	102.48	100.64	102.48	101.16	-2.14%	95
Aug 20, 2026	103.74	104.72	103.74	104.72	103.37	-0.15%	20
Aug 19, 2026	100.10	104.88	100.10	104.88	103.52	13.99%	508
Aug 18, 2026	92.00	97.00	92.00	92.01	90.82	11.50%	791
Aug 17, 2026	81.98	84.49	81.98	82.52	81.45	-0.04%	765
Aug 14, 2026	82.37	84.19	82.37	82.55	81.48	-1.13%	115
Aug 13, 2026	83.49	83.49	83.49	83.49	82.41	-0.35%	-
Aug 12, 2026	83.78	83.78	83.78	83.78	82.70	-2.54%	-
Aug 11, 2026	83.64	85.96	83.64	85.96	84.85	5.46%	750
Aug 10, 2026	81.51	81.51	81.51	81.51	80.46	-0.04%	-
Aug 7, 2026	79.58	81.54	79.58	81.54	80.49	-1.76%	29
Aug 6, 2026	79.64	83.00	79.64	83.00	81.93	1.11%	100
Aug 5, 2026	78.69	82.09	78.69	82.09	81.03	3.14%	125
Aug 4, 2026	76.87	79.59	76.87	79.59	78.56	3.81%	65
Aug 3, 2026	76.67	76.67	76.67	76.67	75.68	1.16%	57
Jul 31, 2026	74.65	77.11	74.65	75.79	74.81	-0.94%	349
Jul 30, 2026	76.51	76.51	76.51	76.51	75.52	-4.34%	-
Jul 29, 2026	77.11	79.98	77.11	79.98	78.95	7.86%	50
Jul 28, 2026	71.98	76.19	71.98	74.15	73.19	2.16%	1,375
Jul 27, 2026	72.48	72.58	72.48	72.58	71.64	2.76%	578
Jul 24, 2026	72.15	73.00	70.63	70.63	69.72	-0.30%	780
Jul 23, 2026	70.61	70.84	70.61	70.84	69.92	-1.10%	140
Jul 22, 2026	71.63	71.63	71.63	71.63	70.70	-2.13%	-
Jul 21, 2026	73.19	73.19	73.19	73.19	72.24	-1.98%	-
Jul 20, 2026	74.36	74.67	74.36	74.67	73.70	0.36%	-
Jul 17, 2026	74.13	74.40	74.13	74.40	73.44	0.74%	-
Jul 16, 2026	73.85	73.85	73.85	73.85	72.90	0.67%	-
Jul 15, 2026	73.36	73.36	73.36	73.36	72.41	-0.30%	-
Jul 14, 2026	73.58	73.58	73.58	73.58	72.63	0.16%	-
Jul 13, 2026	72.89	73.46	72.89	73.46	72.51	0.18%	-