CSC Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.72	11.72	10.91	11.04	11.04	-4.83%	14,650,940
May 27, 2026	11.75	11.93	11.55	11.60	11.60	-0.94%	5,084,534
May 26, 2026	11.45	11.98	11.36	11.71	11.71	3.54%	13,311,593
May 22, 2026	11.60	11.68	11.30	11.31	11.31	-2.25%	5,457,500
May 21, 2026	11.52	12.00	11.46	11.57	11.57	0.96%	12,278,238
May 20, 2026	11.45	11.51	11.26	11.46	11.46	0.61%	3,793,391
May 19, 2026	11.17	11.44	11.17	11.39	11.39	1.24%	4,426,672
May 18, 2026	11.37	11.41	11.15	11.25	11.25	-1.06%	5,327,500
May 15, 2026	11.47	11.52	11.24	11.37	11.37	-1.30%	5,460,500
May 14, 2026	11.77	11.78	11.45	11.52	11.52	-1.54%	3,522,067
May 13, 2026	11.85	11.85	11.55	11.70	11.70	-0.76%	5,498,000
May 12, 2026	11.83	11.98	11.72	11.79	11.79	-0.84%	6,302,695
May 11, 2026	11.81	11.93	11.56	11.89	11.89	1.19%	5,135,000
May 8, 2026	11.83	11.98	11.60	11.75	11.75	-2.00%	7,588,299
May 7, 2026	11.97	12.05	11.82	11.99	11.99	1.01%	6,386,000
May 6, 2026	11.80	11.96	11.60	11.87	11.87	0.68%	6,281,000
May 5, 2026	11.70	11.83	11.63	11.79	11.79	-1.17%	1,510,500
May 4, 2026	11.97	12.20	11.59	11.93	11.93	2.67%	3,020,500
Apr 30, 2026	11.67	12.13	11.56	11.62	11.62	4.12%	20,712,500
Apr 29, 2026	10.89	11.18	10.89	11.16	11.16	2.29%	3,940,000
Apr 28, 2026	10.83	11.16	10.83	10.91	10.91	0.83%	3,866,800
Apr 27, 2026	10.90	11.00	10.77	10.82	10.82	0.19%	3,097,500
Apr 24, 2026	10.82	10.82	10.63	10.80	10.80	-0.09%	2,941,900
Apr 23, 2026	11.03	11.05	10.80	10.81	10.81	-1.99%	2,611,900
Apr 22, 2026	10.86	11.10	10.86	11.03	11.03	0.55%	3,467,110
Apr 21, 2026	11.12	11.12	10.88	10.97	10.97	-0.90%	2,790,985
Apr 20, 2026	11.07	11.14	10.98	11.07	11.07	0.82%	2,843,000
Apr 17, 2026	11.17	11.17	10.80	10.98	10.98	-1.70%	5,567,701
Apr 16, 2026	11.01	11.30	11.01	11.17	11.17	2.01%	3,494,500
Apr 15, 2026	11.11	11.27	10.95	10.95	10.95	-1.44%	3,167,000
Apr 14, 2026	11.27	11.35	11.05	11.11	11.11	0.27%	3,328,800
Apr 13, 2026	11.10	11.23	11.02	11.08	11.08	-0.27%	4,414,764
Apr 10, 2026	10.85	11.48	10.85	11.11	11.11	4.42%	12,151,150
Apr 9, 2026	10.79	10.79	10.61	10.64	10.64	-1.75%	1,858,108
Apr 8, 2026	10.50	10.94	10.41	10.83	10.83	5.25%	10,861,400
Apr 2, 2026	10.41	10.54	10.18	10.29	10.29	-1.81%	6,919,648
Apr 1, 2026	10.57	10.68	10.41	10.48	10.48	1.16%	4,417,586
Mar 31, 2026	10.50	10.72	10.34	10.36	10.36	-2.17%	3,574,500
Mar 30, 2026	10.40	10.61	10.21	10.59	10.59	0.28%	4,877,838
Mar 27, 2026	10.44	10.60	10.36	10.56	10.56	1.34%	3,327,097
Mar 26, 2026	10.91	10.98	10.37	10.42	10.42	-4.67%	7,657,000
Mar 25, 2026	10.82	11.06	10.79	10.93	10.93	1.58%	6,983,500
Mar 24, 2026	10.80	10.80	10.50	10.76	10.76	1.51%	11,531,500
Mar 23, 2026	11.11	11.11	10.50	10.60	10.60	-5.78%	11,592,000
Mar 20, 2026	11.31	11.45	11.18	11.25	11.25	-0.53%	2,596,900
Mar 19, 2026	11.47	11.47	11.27	11.31	11.31	-1.39%	2,408,500
Mar 18, 2026	11.39	11.58	11.37	11.47	11.47	0.26%	1,491,500
Mar 17, 2026	11.20	11.82	11.20	11.44	11.44	1.51%	7,251,500
Mar 16, 2026	11.26	11.30	11.08	11.27	11.27	0.09%	2,340,848
Mar 13, 2026	11.31	11.48	11.22	11.26	11.26	-0.18%	3,556,500