CSC Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	12.18	12.38	11.95	12.27	12.27	2.16%	9,233,500
Jul 8, 2026	12.00	12.17	11.86	12.01	12.01	0.08%	6,192,156
Jul 7, 2026	12.50	12.50	11.90	12.00	12.00	-4.00%	9,333,045
Jul 6, 2026	12.78	12.82	12.32	12.50	12.50	0.24%	9,468,799
Jul 3, 2026	11.95	12.49	11.91	12.47	12.47	4.61%	12,722,300
Jul 2, 2026	12.31	12.43	11.84	11.92	11.92	0.68%	13,518,300
Jun 30, 2026	12.15	12.44	11.85	12.04	11.84	-0.41%	10,433,880
Jun 29, 2026	11.97	12.36	11.83	12.09	11.89	1.00%	13,334,000
Jun 26, 2026	12.25	12.65	11.83	11.97	11.77	-2.60%	19,390,000
Jun 25, 2026	12.07	12.83	11.91	12.29	12.08	2.16%	29,415,407
Jun 24, 2026	12.59	12.78	11.98	12.03	11.83	-4.45%	14,907,500
Jun 23, 2026	12.91	13.45	12.49	12.59	12.38	-2.10%	36,831,630
Jun 22, 2026	11.81	13.00	11.63	12.86	12.65	8.61%	35,138,988
Jun 18, 2026	12.38	12.42	11.72	11.84	11.64	-4.13%	8,324,947
Jun 17, 2026	12.33	12.58	12.28	12.35	12.14	-0.40%	8,588,825
Jun 16, 2026	12.26	12.40	12.17	12.40	12.19	1.39%	8,341,191
Jun 15, 2026	12.04	12.50	12.04	12.23	12.03	3.38%	11,190,800
Jun 12, 2026	11.60	12.11	11.55	11.83	11.63	2.69%	14,569,000
Jun 11, 2026	11.70	11.85	11.29	11.52	11.33	-2.29%	7,090,311
Jun 10, 2026	11.64	11.81	11.52	11.79	11.59	0.26%	5,300,000
Jun 9, 2026	11.36	11.85	11.18	11.76	11.56	4.26%	14,521,588
Jun 8, 2026	11.40	11.47	11.06	11.28	11.09	-1.57%	6,593,511
Jun 5, 2026	11.51	11.68	11.35	11.46	11.27	-0.17%	5,937,450
Jun 4, 2026	11.65	11.84	11.45	11.48	11.29	-1.88%	5,329,550
Jun 3, 2026	11.89	11.89	11.60	11.70	11.50	-1.10%	7,875,100
Jun 2, 2026	11.58	11.95	11.41	11.83	11.63	3.14%	11,527,700
Jun 1, 2026	11.53	11.66	11.30	11.47	11.28	1.06%	7,877,641
May 29, 2026	11.09	11.84	10.97	11.35	11.16	2.81%	11,347,040
May 28, 2026	11.72	11.72	10.91	11.04	10.86	-4.83%	14,650,940
May 27, 2026	11.75	11.93	11.55	11.60	11.41	-0.94%	5,084,534
May 26, 2026	11.45	11.98	11.36	11.71	11.51	3.54%	13,311,590
May 22, 2026	11.60	11.68	11.30	11.31	11.12	-2.25%	5,457,500
May 21, 2026	11.52	12.00	11.46	11.57	11.38	0.96%	12,278,230
May 20, 2026	11.45	11.51	11.26	11.46	11.27	0.61%	3,793,391
May 19, 2026	11.17	11.44	11.17	11.39	11.20	1.24%	4,426,672
May 18, 2026	11.37	11.41	11.15	11.25	11.06	-1.06%	5,327,500
May 15, 2026	11.47	11.52	11.24	11.37	11.18	-1.30%	5,460,500
May 14, 2026	11.77	11.78	11.45	11.52	11.33	-1.54%	3,522,067
May 13, 2026	11.85	11.85	11.55	11.70	11.50	-0.76%	5,498,000
May 12, 2026	11.83	11.98	11.72	11.79	11.59	-0.84%	6,302,695
May 11, 2026	11.81	11.93	11.56	11.89	11.69	1.19%	5,135,000
May 8, 2026	11.83	11.98	11.60	11.75	11.55	-2.00%	7,588,299
May 7, 2026	11.97	12.05	11.82	11.99	11.79	1.01%	6,386,000
May 6, 2026	11.80	11.96	11.60	11.87	11.67	0.68%	6,281,000
May 5, 2026	11.70	11.83	11.63	11.79	11.59	-1.17%	1,510,500
May 4, 2026	11.97	12.20	11.59	11.93	11.73	2.67%	3,020,500
Apr 30, 2026	11.67	12.13	11.56	11.62	11.43	4.12%	20,712,500
Apr 29, 2026	10.89	11.18	10.89	11.16	10.97	2.29%	3,940,000
Apr 28, 2026	10.83	11.16	10.83	10.91	10.73	0.83%	3,866,800
Apr 27, 2026	10.90	11.00	10.77	10.82	10.64	0.19%	3,097,500