CSC Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	13.56	13.90	13.56	13.88	-	1.98%	19,665,400
Sep 9, 2025	13.56	13.89	13.38	13.61	13.61	0.89%	19,759,400
Sep 8, 2025	13.62	13.62	13.26	13.49	13.49	-0.07%	8,303,500
Sep 5, 2025	13.31	13.50	13.15	13.50	13.50	1.50%	11,570,620
Sep 4, 2025	13.48	13.58	13.13	13.30	13.30	-1.12%	13,334,000
Sep 3, 2025	13.88	14.00	13.32	13.45	13.45	-2.75%	11,317,000
Sep 2, 2025	14.24	14.24	13.67	13.83	13.83	-2.05%	18,622,000
Sep 1, 2025	14.78	14.78	13.96	14.12	14.12	-3.35%	25,646,700
Aug 29, 2025	14.57	15.04	14.42	14.61	14.61	2.38%	25,431,000
Aug 28, 2025	13.96	14.42	13.81	14.27	14.27	1.86%	12,802,176
Aug 27, 2025	14.67	14.82	13.92	14.01	14.01	-4.69%	23,184,800
Aug 26, 2025	15.09	15.12	14.64	14.70	14.70	-2.46%	13,329,100
Aug 25, 2025	15.26	15.43	14.82	15.07	15.07	1.01%	19,793,500
Aug 22, 2025	14.73	15.11	14.59	14.92	14.92	1.29%	21,779,500
Aug 21, 2025	14.94	15.12	14.49	14.73	14.73	0.61%	14,552,500
Aug 20, 2025	14.60	14.83	14.25	14.64	14.64	-1.21%	16,483,755
Aug 19, 2025	15.33	15.50	14.74	14.82	14.82	-3.39%	20,926,300
Aug 18, 2025	15.36	15.76	14.77	15.34	15.34	1.19%	41,961,500
Aug 15, 2025	13.58	15.16	13.54	15.16	15.16	10.98%	54,766,460
Aug 14, 2025	13.80	14.08	13.50	13.66	13.66	-0.29%	18,988,000
Aug 13, 2025	13.36	13.90	13.20	13.70	13.70	3.40%	25,422,332
Aug 12, 2025	13.03	13.25	12.95	13.25	13.25	1.77%	12,398,000
Aug 11, 2025	12.83	13.10	12.69	13.02	13.02	2.28%	11,402,500
Aug 8, 2025	12.89	12.89	12.67	12.73	12.73	-1.24%	5,655,500
Aug 7, 2025	12.86	13.13	12.73	12.89	12.89	0.39%	11,006,750
Aug 6, 2025	12.80	12.92	12.72	12.84	12.84	-0.23%	6,109,263
Aug 5, 2025	12.55	12.91	12.55	12.87	12.87	2.88%	10,713,500
Aug 4, 2025	12.24	12.57	12.19	12.51	12.51	1.21%	9,184,186
Aug 1, 2025	12.58	12.66	12.16	12.36	12.36	-1.59%	13,968,000
Jul 31, 2025	12.92	13.18	12.50	12.56	12.56	-4.27%	18,137,094
Jul 30, 2025	13.18	13.34	12.78	13.12	13.12	-1.20%	30,403,100
Jul 29, 2025	13.08	13.46	12.68	13.28	13.28	0.76%	28,565,000
Jul 28, 2025	13.36	13.54	12.96	13.18	13.18	-0.15%	25,434,700
Jul 25, 2025	13.32	13.46	13.08	13.20	13.20	-1.05%	29,556,000
Jul 24, 2025	12.84	13.46	12.72	13.34	13.34	3.89%	34,534,076
Jul 23, 2025	12.52	13.16	12.38	12.84	12.84	3.88%	36,157,000
Jul 22, 2025	12.54	12.70	12.10	12.36	12.36	-1.12%	28,470,000
Jul 21, 2025	12.22	12.52	11.94	12.50	12.50	3.82%	23,483,500
Jul 18, 2025	11.80	12.08	11.66	12.04	12.04	2.03%	21,509,303
Jul 17, 2025	11.60	12.16	11.46	11.80	11.80	2.25%	25,545,000
Jul 16, 2025	11.66	11.78	11.40	11.54	11.54	-1.03%	13,550,315
Jul 15, 2025	11.98	12.16	11.38	11.66	11.66	-0.34%	24,758,500
Jul 14, 2025	11.82	11.92	11.60	11.70	11.70	0.34%	21,294,532
Jul 11, 2025	10.96	12.08	10.88	11.66	11.66	7.56%	61,986,600
Jul 10, 2025	10.62	10.90	10.52	10.84	10.84	2.85%	11,572,500
Jul 9, 2025	10.70	10.82	10.44	10.54	10.54	-1.31%	10,588,000
Jul 8, 2025	10.42	10.72	10.42	10.68	10.68	2.30%	12,047,000
Jul 7, 2025	10.44	10.48	10.30	10.44	10.44	-	4,302,500
Jul 4, 2025	10.34	10.76	10.20	10.44	10.44	0.38%	12,196,000
Jul 3, 2025	10.40	10.54	10.14	10.40	10.40	-	6,898,500