CSC Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	11.49	11.49	11.03	11.10	-	-3.48%	5,325,000
Mar 3, 2026	11.65	11.87	11.49	11.50	11.50	-1.29%	5,549,987
Mar 2, 2026	11.87	11.88	11.60	11.65	11.65	-2.84%	8,523,223
Feb 27, 2026	12.15	12.15	11.95	11.99	11.99	-0.75%	4,750,849
Feb 26, 2026	12.49	12.56	12.08	12.08	12.08	-3.21%	5,068,797
Feb 25, 2026	12.75	12.75	12.45	12.48	12.48	-0.48%	3,802,000
Feb 24, 2026	12.66	12.86	12.52	12.54	12.54	-2.87%	3,049,500
Feb 23, 2026	12.80	12.96	12.78	12.91	12.91	1.73%	1,527,000
Feb 20, 2026	12.89	12.89	12.46	12.69	12.69	0.16%	624,043
Feb 16, 2026	13.00	13.00	12.35	12.67	12.67	-0.47%	1,028,000
Feb 13, 2026	12.87	13.08	12.65	12.73	12.73	-1.47%	6,607,454
Feb 12, 2026	12.86	12.93	12.70	12.92	12.92	0.39%	5,139,500
Feb 11, 2026	12.75	12.92	12.75	12.87	12.87	0.55%	3,020,305
Feb 10, 2026	12.73	12.95	12.71	12.80	12.80	0.71%	3,178,981
Feb 9, 2026	12.60	12.84	12.55	12.71	12.71	1.84%	3,381,997
Feb 6, 2026	12.60	12.66	12.38	12.48	12.48	-2.58%	6,373,154
Feb 5, 2026	12.71	12.83	12.58	12.81	12.81	0.79%	6,844,948
Feb 4, 2026	12.51	12.88	12.27	12.71	12.71	2.01%	6,330,000
Feb 3, 2026	12.49	12.62	12.14	12.46	12.46	0.97%	5,384,918
Feb 2, 2026	12.52	12.77	12.18	12.34	12.34	-2.14%	9,858,454
Jan 30, 2026	12.94	13.03	12.58	12.61	12.61	-1.87%	9,553,954
Jan 29, 2026	12.68	12.90	12.55	12.85	12.85	1.50%	7,418,908
Jan 28, 2026	12.74	12.81	12.65	12.66	12.66	-0.08%	5,700,500
Jan 27, 2026	12.62	12.76	12.62	12.67	12.67	-0.16%	6,481,300
Jan 26, 2026	12.62	12.91	12.46	12.69	12.69	0.40%	10,132,408
Jan 23, 2026	12.58	12.69	12.54	12.64	12.64	0.56%	6,508,000
Jan 22, 2026	12.57	12.71	12.52	12.57	12.57	0.32%	4,081,000
Jan 21, 2026	12.50	12.60	12.46	12.53	12.53	-	4,978,500
Jan 20, 2026	12.52	12.65	12.43	12.53	12.53	-	3,483,800
Jan 19, 2026	12.62	12.67	12.43	12.53	12.53	-1.18%	6,075,500
Jan 16, 2026	12.81	12.95	12.63	12.68	12.68	-0.78%	6,627,308
Jan 15, 2026	12.99	13.18	12.66	12.78	12.78	-1.39%	10,509,800
Jan 14, 2026	13.21	13.44	12.96	12.96	12.96	-1.59%	13,803,300
Jan 13, 2026	13.41	13.66	13.12	13.17	13.17	-1.13%	9,365,533
Jan 12, 2026	13.28	13.36	12.98	13.32	13.32	1.37%	9,036,333
Jan 9, 2026	13.17	13.24	13.02	13.14	13.14	-0.08%	8,477,028
Jan 8, 2026	13.41	13.53	13.04	13.15	13.15	-3.66%	13,074,940
Jan 7, 2026	13.87	13.88	13.57	13.65	13.65	-1.52%	10,705,000
Jan 6, 2026	13.16	13.95	13.16	13.86	13.86	5.88%	25,526,150
Jan 5, 2026	13.01	13.27	12.99	13.09	13.09	-0.30%	7,917,353
Jan 2, 2026	13.00	13.15	12.63	13.13	13.13	2.26%	1,950,500
Dec 31, 2025	13.02	13.02	12.73	12.84	12.84	0.23%	2,563,500
Dec 30, 2025	12.87	13.00	12.80	12.81	12.81	-0.47%	4,003,705
Dec 29, 2025	13.10	13.31	12.83	12.87	12.87	-1.23%	7,179,510
Dec 24, 2025	12.76	13.04	12.76	13.03	13.03	0.85%	1,998,500
Dec 23, 2025	13.18	13.19	12.90	12.92	12.92	-1.45%	4,982,476
Dec 22, 2025	13.17	13.28	13.00	13.11	13.11	0.08%	10,200,020
Dec 19, 2025	12.87	13.25	12.87	13.10	13.10	1.79%	16,646,200
Dec 18, 2025	13.03	13.05	12.68	12.87	12.87	-1.30%	9,648,000
Dec 17, 2025	13.00	13.19	12.85	13.04	13.04	1.09%	12,258,690