CSC Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	12.66	13.07	12.60	12.90	12.90	1.57%	14,438,010
Dec 15, 2025	12.50	12.85	12.38	12.70	12.70	1.03%	7,622,000
Dec 12, 2025	12.35	12.57	12.16	12.57	12.57	2.28%	14,896,000
Dec 11, 2025	12.29	12.51	12.18	12.29	12.29	0.08%	6,815,500
Dec 10, 2025	12.37	12.41	12.13	12.28	12.28	-1.13%	10,673,000
Dec 9, 2025	12.88	12.88	12.38	12.42	12.42	-2.66%	7,653,000
Dec 8, 2025	12.66	13.10	12.54	12.76	12.76	2.99%	14,290,860
Dec 5, 2025	12.15	12.50	12.09	12.39	12.39	1.98%	8,166,214
Dec 4, 2025	12.15	12.28	12.06	12.15	12.15	-	3,823,659
Dec 3, 2025	12.14	12.43	12.11	12.15	12.15	0.58%	6,594,159
Dec 2, 2025	12.10	12.16	12.01	12.08	12.08	0.25%	3,837,700
Dec 1, 2025	11.84	12.12	11.84	12.05	12.05	0.75%	2,344,853
Nov 28, 2025	11.90	12.05	11.89	11.96	11.96	0.34%	1,872,501
Nov 27, 2025	11.72	12.01	11.72	11.92	11.92	0.93%	4,249,501
Nov 26, 2025	11.86	11.92	11.71	11.81	11.81	-0.08%	4,010,878
Nov 25, 2025	12.10	12.10	11.78	11.82	11.82	-1.58%	5,170,225
Nov 24, 2025	12.08	12.10	11.93	12.01	11.83	0.42%	5,734,500
Nov 21, 2025	12.23	12.40	11.94	11.96	11.78	-4.70%	12,074,000
Nov 20, 2025	12.90	13.09	12.49	12.55	12.36	0.80%	6,750,000
Nov 19, 2025	12.54	12.62	12.35	12.45	12.26	-	2,683,730
Nov 18, 2025	12.88	12.88	12.40	12.45	12.26	-2.28%	9,381,247
Nov 17, 2025	12.87	12.87	12.61	12.74	12.55	-1.01%	4,533,741
Nov 14, 2025	13.08	13.16	12.87	12.87	12.68	-2.87%	4,784,103
Nov 13, 2025	13.06	13.29	13.03	13.25	13.05	1.15%	4,683,630
Nov 12, 2025	13.12	13.24	13.02	13.10	12.90	0.08%	5,118,316
Nov 11, 2025	13.29	13.33	13.01	13.09	12.89	-0.98%	3,889,300
Nov 10, 2025	13.15	13.31	13.01	13.22	13.02	0.84%	5,699,450
Nov 7, 2025	13.28	13.28	13.05	13.11	12.91	-0.53%	6,715,000