CSC Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	10.24	10.30	10.11	10.15	10.15	0.79%	5,909,500
Nov 9, 2026	10.29	10.42	10.06	10.07	10.07	-1.76%	5,997,000
Nov 6, 2026	10.23	10.37	10.08	10.25	10.25	-1.73%	9,982,817
Nov 5, 2026	10.30	10.62	10.30	10.43	10.43	1.16%	14,833,165
Nov 4, 2026	10.50	10.58	10.14	10.31	10.31	-1.81%	11,891,580
Nov 3, 2026	10.58	10.65	10.39	10.50	10.50	0.57%	7,137,550
Nov 2, 2026	10.30	10.61	9.96	10.44	10.44	1.46%	14,805,797
Oct 30, 2026	10.08	10.46	9.91	10.29	10.29	2.39%	5,763,754
Oct 29, 2026	10.45	10.52	9.99	10.05	10.05	-4.92%	9,099,245
Oct 28, 2026	10.54	10.62	10.44	10.57	10.57	0.76%	3,013,440
Oct 27, 2026	10.56	10.67	10.37	10.49	10.49	-1.32%	2,481,403
Oct 26, 2026	10.69	10.78	10.43	10.63	10.63	-1.21%	2,628,892
Oct 23, 2026	10.50	10.78	10.24	10.76	10.76	3.26%	5,026,915
Oct 22, 2026	10.85	10.94	10.36	10.42	10.42	-4.40%	7,600,500
Oct 21, 2026	10.90	11.05	10.80	10.90	10.90	0.93%	5,408,500
Oct 20, 2026	11.19	11.24	10.71	10.80	10.80	-3.05%	6,602,500
Oct 16, 2026	11.24	11.26	11.10	11.14	11.14	-0.18%	2,513,995
Oct 15, 2026	11.22	11.22	11.00	11.16	11.16	-0.71%	3,175,146
Oct 14, 2026	11.24	11.34	11.04	11.24	11.24	0.45%	3,073,698
Oct 13, 2026	11.26	11.26	11.01	11.19	11.19	-	6,270,000
Oct 12, 2026	11.18	11.30	11.13	11.19	11.19	0.18%	2,216,000
Oct 9, 2026	11.13	11.21	10.91	11.17	11.17	1.27%	4,182,500
Oct 8, 2026	11.18	11.37	10.98	11.03	11.03	-2.04%	4,215,948
Oct 7, 2026	11.22	11.29	11.14	11.26	11.26	0.27%	834,729
Oct 6, 2026	11.18	11.26	11.18	11.23	11.23	0.99%	361,500
Oct 5, 2026	11.05	11.14	10.87	11.12	11.12	0.36%	906,631
Oct 2, 2026	11.57	11.57	10.83	11.08	11.08	-2.03%	3,495,000
Sep 30, 2026	11.23	11.38	11.23	11.31	11.31	0.27%	2,612,000
Sep 29, 2026	11.25	11.35	11.20	11.28	11.28	0.89%	4,049,000
Sep 28, 2026	11.34	11.39	11.08	11.18	11.18	-1.32%	2,888,500
Sep 25, 2026	11.16	11.33	10.99	11.33	11.33	0.27%	1,752,000
Sep 24, 2026	11.50	11.60	11.26	11.30	11.30	-1.74%	3,228,000
Sep 23, 2026	11.57	11.63	11.50	11.50	11.50	-0.61%	2,175,004
Sep 22, 2026	11.61	11.76	11.56	11.57	11.57	-	4,107,000
Sep 21, 2026	11.43	11.68	11.39	11.57	11.57	0.43%	3,357,500
Sep 18, 2026	11.20	11.57	11.20	11.52	11.52	2.86%	7,575,660
Sep 17, 2026	11.30	11.45	11.10	11.20	11.20	-1.75%	5,760,000
Sep 16, 2026	11.28	11.46	11.17	11.40	11.40	0.62%	5,344,500
Sep 15, 2026	11.42	11.51	11.25	11.33	11.33	-1.05%	4,306,000
Sep 14, 2026	11.50	11.56	11.43	11.45	11.45	-0.69%	2,572,000
Sep 11, 2026	11.83	11.83	11.47	11.53	11.53	-3.92%	8,408,226
Sep 10, 2026	11.97	12.01	11.68	12.00	12.00	1.18%	5,175,500
Sep 9, 2026	11.80	11.99	11.65	11.86	11.86	0.76%	3,019,000
Sep 8, 2026	12.22	12.22	11.77	11.77	11.77	-2.32%	7,178,500
Sep 7, 2026	12.38	12.45	12.05	12.05	12.05	-1.87%	4,691,947
Sep 4, 2026	12.01	12.50	12.01	12.28	12.28	2.68%	9,882,085
Sep 3, 2026	11.95	12.22	11.89	11.96	11.96	0.34%	4,642,000
Sep 2, 2026	12.16	12.17	11.83	11.92	11.92	-2.77%	5,387,000
Sep 1, 2026	12.22	12.38	12.11	12.26	12.26	0.74%	5,077,604
Aug 31, 2026	12.20	12.25	11.95	12.17	12.17	-0.41%	5,290,800