FRA:CSJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	56.25	56.25	56.25	56.25	-	-0.64%	-
Jun 2, 2026	57.38	57.38	56.30	56.61	56.61	-3.31%	1,093
Jun 1, 2026	57.43	58.69	57.43	58.55	58.55	-1.88%	440
May 29, 2026	58.94	59.67	58.94	59.67	59.67	-0.13%	-
May 28, 2026	59.21	59.75	59.21	59.75	59.75	-1.19%	-
May 27, 2026	61.20	61.90	60.47	60.47	60.47	1.60%	150
May 26, 2026	58.99	59.52	58.99	59.52	59.52	-0.28%	-
May 25, 2026	59.72	59.72	59.69	59.69	59.69	-1.19%	-
May 22, 2026	61.98	61.98	60.41	60.41	60.41	-1.18%	50
May 21, 2026	60.30	61.13	60.30	61.13	61.13	1.34%	-
May 20, 2026	59.46	60.32	59.46	60.32	60.32	-0.30%	-
May 19, 2026	60.96	60.96	60.50	60.50	60.50	3.03%	3,766
May 18, 2026	58.70	59.92	58.70	58.72	58.72	-3.10%	70
May 15, 2026	59.74	60.60	59.74	60.60	60.60	-0.64%	-
May 14, 2026	59.51	60.99	59.51	60.99	60.99	-1.63%	34
May 13, 2026	61.75	62.00	61.75	62.00	62.00	0.86%	506
May 12, 2026	60.28	61.47	60.28	61.47	61.47	-0.36%	300
May 11, 2026	60.97	63.49	60.97	61.69	61.69	-15.50%	40
May 8, 2026	73.56	73.56	73.01	73.01	73.01	-3.93%	-
May 7, 2026	76.00	76.00	76.00	76.00	76.00	0.29%	90
May 6, 2026	75.15	75.78	75.15	75.78	75.78	1.13%	150
May 5, 2026	74.74	76.00	74.74	74.93	74.93	-0.44%	4
May 4, 2026	75.63	77.00	75.26	75.26	75.26	-1.39%	30
Apr 30, 2026	75.22	76.32	75.22	76.32	76.32	-0.57%	100
Apr 29, 2026	77.00	77.00	76.76	76.76	76.76	-2.27%	100
Apr 28, 2026	78.33	78.54	78.33	78.54	78.54	-2.36%	-
Apr 27, 2026	79.60	80.44	79.60	80.44	80.44	2.20%	-
Apr 24, 2026	78.71	78.71	78.71	78.71	78.71	1.00%	-
Apr 23, 2026	77.89	77.93	77.89	77.93	77.93	-1.39%	202
Apr 22, 2026	78.32	79.03	78.32	79.03	79.03	-4.22%	-
Apr 21, 2026	82.41	82.51	82.41	82.51	82.51	-1.43%	-
Apr 20, 2026	82.73	83.71	82.73	83.71	83.71	0.49%	-
Apr 17, 2026	82.50	84.84	82.50	83.30	83.30	1.03%	80
Apr 16, 2026	82.61	82.61	82.45	82.45	82.45	-3.90%	-
Apr 15, 2026	83.64	86.86	83.64	85.80	85.80	2.93%	220
Apr 14, 2026	82.45	83.36	82.45	83.36	83.36	2.29%	-
Apr 13, 2026	81.49	81.49	81.49	81.49	81.49	-1.91%	-
Apr 10, 2026	83.04	83.08	83.04	83.08	83.08	-1.60%	-
Apr 9, 2026	83.78	84.43	83.78	84.43	84.43	-0.90%	-
Apr 8, 2026	85.12	85.20	85.12	85.20	85.20	1.69%	-
Apr 7, 2026	83.19	83.78	83.19	83.78	83.78	1.12%	-
Apr 2, 2026	81.65	84.02	81.65	82.85	82.85	-1.70%	48
Apr 1, 2026	84.00	84.28	84.00	84.28	84.28	-0.24%	-
Mar 31, 2026	83.54	85.00	83.54	84.48	84.48	1.96%	59
Mar 30, 2026	82.93	82.93	82.86	82.86	82.86	-2.49%	-
Mar 27, 2026	84.98	84.98	84.98	84.98	84.98	4.82%	62
Mar 26, 2026	85.77	86.80	81.07	81.07	81.07	-3.11%	1,900
Mar 25, 2026	83.70	83.70	83.67	83.67	83.67	0.37%	-
Mar 24, 2026	83.32	84.97	83.32	83.36	83.36	-1.01%	120
Mar 23, 2026	83.39	84.21	83.39	84.21	84.21	2.09%	-