CSC Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	12.34	12.42	12.16	12.22	12.22	-0.65%	6,820,973
Aug 27, 2026	12.08	12.31	11.93	12.30	12.30	1.99%	10,959,900
Aug 26, 2026	11.48	12.12	11.48	12.06	12.06	4.87%	20,233,000
Aug 25, 2026	11.56	11.56	11.38	11.50	11.50	-0.52%	3,107,500
Aug 24, 2026	11.61	11.63	11.39	11.56	11.56	0.17%	6,941,900
Aug 21, 2026	11.40	11.58	11.30	11.54	11.54	2.21%	6,580,162
Aug 20, 2026	11.41	11.54	11.29	11.29	11.29	0.71%	5,068,500
Aug 19, 2026	11.46	11.46	11.11	11.21	11.21	-1.32%	4,953,972
Aug 18, 2026	11.61	11.62	11.24	11.36	11.36	-2.15%	6,136,746
Aug 17, 2026	11.48	11.70	11.42	11.61	11.61	1.75%	3,202,000
Aug 14, 2026	11.64	11.64	11.30	11.41	11.41	-1.64%	4,590,542
Aug 13, 2026	11.56	11.74	11.50	11.60	11.60	0.52%	3,322,110
Aug 12, 2026	11.58	11.58	11.41	11.54	11.54	-0.09%	4,606,871
Aug 11, 2026	11.74	11.79	11.52	11.55	11.55	-1.62%	7,715,168
Aug 10, 2026	11.89	12.11	11.67	11.74	11.74	-0.17%	6,551,740
Aug 7, 2026	11.83	11.83	11.67	11.76	11.76	-0.08%	2,803,500
Aug 6, 2026	11.86	11.92	11.71	11.77	11.77	-1.09%	3,380,000
Aug 5, 2026	11.70	12.03	11.70	11.90	11.90	1.45%	6,231,364
Aug 4, 2026	11.73	11.79	11.61	11.73	11.73	0.51%	6,343,500
Aug 3, 2026	11.76	11.77	11.59	11.67	11.67	-0.93%	4,993,671
Jul 31, 2026	11.83	11.97	11.76	11.78	11.78	-0.42%	6,034,000
Jul 30, 2026	11.72	12.06	11.54	11.83	11.83	-0.67%	4,473,338
Jul 29, 2026	11.78	11.93	11.63	11.91	11.91	2.32%	5,155,200
Jul 28, 2026	12.04	12.08	11.56	11.64	11.64	-4.04%	10,012,900
Jul 27, 2026	12.21	12.23	11.88	12.13	12.13	-0.33%	5,102,367
Jul 24, 2026	12.43	12.54	12.04	12.17	12.17	-2.17%	5,431,954
Jul 23, 2026	12.29	12.61	12.18	12.44	12.44	2.13%	12,408,460
Jul 22, 2026	12.03	12.47	11.89	12.18	12.18	1.92%	15,492,552
Jul 21, 2026	11.85	12.17	11.69	11.95	11.95	1.96%	10,162,000
Jul 20, 2026	11.80	11.89	11.59	11.72	11.72	1.74%	5,078,440
Jul 17, 2026	11.95	12.03	11.38	11.52	11.52	-3.36%	10,905,500
Jul 16, 2026	12.28	12.29	11.91	11.92	11.92	-3.09%	7,381,184
Jul 15, 2026	11.75	12.43	11.75	12.30	12.30	5.58%	19,014,442
Jul 14, 2026	11.50	11.66	11.19	11.65	11.65	1.30%	6,897,970
Jul 13, 2026	11.98	11.98	11.40	11.50	11.50	-3.04%	10,313,500
Jul 10, 2026	12.40	12.40	11.86	11.86	11.86	-3.34%	8,755,396
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