CSC Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	13.53	13.53	13.10	13.18	13.18	-3.44%	10,595,500
Oct 30, 2025	14.17	14.19	13.50	13.65	13.65	-1.66%	13,250,500
Oct 28, 2025	14.10	14.17	13.81	13.88	13.88	-1.42%	7,642,302
Oct 27, 2025	14.05	14.35	13.90	14.08	14.08	1.59%	20,298,680
Oct 24, 2025	13.60	13.90	13.54	13.86	13.86	2.90%	6,415,233
Oct 23, 2025	13.34	13.54	13.11	13.47	13.47	0.15%	6,716,987
Oct 22, 2025	13.66	13.66	13.38	13.45	13.45	-0.81%	6,118,000
Oct 21, 2025	13.23	14.01	13.23	13.56	13.56	2.57%	14,637,500
Oct 20, 2025	13.40	13.47	13.16	13.22	13.22	0.38%	5,547,000
Oct 17, 2025	14.00	14.00	13.10	13.17	13.17	-5.66%	13,610,916
Oct 16, 2025	13.60	13.98	13.60	13.96	13.96	2.50%	12,203,500
Oct 15, 2025	13.40	13.74	13.30	13.62	13.62	3.03%	7,920,034
Oct 14, 2025	13.73	13.94	13.14	13.22	13.22	-2.87%	8,918,049
Oct 13, 2025	12.93	13.68	12.92	13.61	13.61	0.67%	16,605,703
Oct 10, 2025	13.97	14.18	13.47	13.52	13.52	-2.73%	11,861,703
Oct 9, 2025	13.68	14.03	13.39	13.90	13.90	1.83%	11,904,500
Oct 8, 2025	13.76	13.76	13.30	13.65	13.65	-0.80%	2,348,068
Oct 6, 2025	13.85	13.85	13.60	13.76	13.76	-0.36%	1,983,000
Oct 3, 2025	13.82	14.07	13.65	13.81	13.81	0.51%	2,019,500
Oct 2, 2025	13.79	14.13	13.42	13.74	13.74	-2.83%	4,921,500
Sep 30, 2025	13.70	14.24	13.64	14.14	14.14	3.51%	21,340,000
Sep 29, 2025	12.66	13.89	12.66	13.66	13.66	7.81%	25,259,035
Sep 26, 2025	12.82	12.98	12.58	12.67	12.67	-1.17%	8,387,000
Sep 25, 2025	12.97	12.99	12.78	12.82	12.82	-0.70%	8,263,990
Sep 24, 2025	12.88	13.21	12.77	12.91	12.91	-0.31%	9,405,000
Sep 23, 2025	13.41	13.41	12.80	12.95	12.95	-3.00%	10,804,500
Sep 22, 2025	13.50	13.50	13.20	13.35	13.35	-0.07%	7,413,018
Sep 19, 2025	13.69	13.69	13.28	13.36	13.36	-1.69%	9,110,603
Sep 18, 2025	13.90	14.05	13.31	13.59	13.59	-2.09%	16,638,000
Sep 17, 2025	13.84	13.96	13.63	13.88	13.88	1.17%	7,000,000
Sep 16, 2025	14.01	14.05	13.51	13.72	13.72	-1.51%	6,148,500
Sep 15, 2025	13.99	14.13	13.76	13.93	13.93	-1.00%	7,529,000
Sep 12, 2025	14.20	14.30	13.91	14.07	14.07	0.29%	9,275,000
Sep 11, 2025	13.98	14.20	13.68	14.03	14.03	1.01%	12,232,500
Sep 10, 2025	13.63	13.94	13.62	13.89	13.89	2.06%	11,187,718
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