CCSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 29, 2026	12.12	12.12	12.12	12.12	12.12	1.00%
Apr 28, 2026	12.00	12.00	12.00	12.00	12.00	0.08%
Apr 27, 2026	11.99	11.99	11.99	11.99	11.99	0.67%
Apr 24, 2026	11.91	11.91	11.91	11.91	11.91	-
Apr 23, 2026	11.91	11.91	11.91	11.91	11.91	1.28%
Apr 22, 2026	11.76	11.76	11.76	11.76	11.76	1.82%
Apr 21, 2026	11.55	11.55	11.55	11.55	11.55	0.70%
Apr 20, 2026	11.47	11.47	11.47	11.47	11.47	1.24%
Apr 17, 2026	11.33	11.33	11.33	11.33	11.33	-2.41%
Apr 16, 2026	11.61	11.61	11.61	11.61	11.61	0.61%
Apr 15, 2026	11.54	11.54	11.54	11.54	11.54	0.26%
Apr 14, 2026	11.51	11.51	11.51	11.51	11.51	-0.26%
Apr 13, 2026	11.54	11.54	11.54	11.54	11.54	1.23%
Apr 10, 2026	11.40	11.40	11.40	11.40	11.40	0.18%
Apr 9, 2026	11.38	11.38	11.38	11.38	11.38	0.44%
Apr 8, 2026	11.33	11.33	11.33	11.33	11.33	-3.49%
Apr 7, 2026	11.74	11.74	11.74	11.74	11.74	0.09%
Apr 6, 2026	11.73	11.73	11.73	11.73	11.73	0.69%
Apr 2, 2026	11.65	11.65	11.65	11.65	11.65	1.30%
Apr 1, 2026	11.50	11.50	11.50	11.50	11.50	-0.61%
Mar 31, 2026	11.57	11.57	11.57	11.57	11.57	-0.34%
Mar 30, 2026	11.61	11.61	11.61	11.61	11.61	0.52%
Mar 27, 2026	11.55	11.55	11.55	11.55	11.55	1.58%
Mar 26, 2026	11.37	11.37	11.37	11.37	11.37	1.25%
Mar 25, 2026	11.23	11.23	11.23	11.23	11.23	-0.71%
Mar 24, 2026	11.31	11.31	11.31	11.31	11.31	1.89%
Mar 23, 2026	11.10	11.10	11.10	11.10	11.10	-4.23%
Mar 20, 2026	11.59	11.59	11.59	11.59	11.59	0.70%
Mar 19, 2026	11.51	11.51	11.51	11.51	11.51	-0.43%
Mar 18, 2026	11.56	11.56	11.56	11.56	11.56	0.52%
Mar 17, 2026	11.50	11.50	11.50	11.50	11.50	1.41%
Mar 16, 2026	11.34	11.34	11.34	11.34	11.34	-1.48%
Mar 13, 2026	11.51	11.51	11.51	11.51	11.51	-0.17%
Mar 12, 2026	11.53	11.53	11.53	11.53	11.53	2.58%
Mar 11, 2026	11.24	11.24	11.24	11.24	11.24	1.81%
Mar 10, 2026	11.04	11.04	11.04	11.04	11.04	-2.30%
Mar 9, 2026	11.30	11.30	11.30	11.30	11.30	1.16%
Mar 6, 2026	11.17	11.17	11.17	11.17	11.17	2.85%
Mar 5, 2026	10.86	10.86	10.86	10.86	10.86	1.50%
Mar 4, 2026	10.70	10.70	10.70	10.70	10.70	0.09%
Mar 3, 2026	10.69	10.69	10.69	10.69	10.69	0.47%
Mar 2, 2026	10.64	10.64	10.64	10.64	10.64	1.92%
Feb 27, 2026	10.44	10.44	10.44	10.44	10.44	0.97%
Feb 26, 2026	10.34	10.34	10.34	10.34	10.34	-0.48%
Feb 25, 2026	10.39	10.39	10.39	10.39	10.39	0.78%
Feb 24, 2026	10.31	10.31	10.31	10.31	10.31	-0.10%
Feb 23, 2026	10.32	10.32	10.32	10.32	10.32	0.19%
Feb 20, 2026	10.30	10.30	10.30	10.30	10.30	0.88%
Feb 19, 2026	10.21	10.21	10.21	10.21	10.21	0.79%
Feb 18, 2026	10.13	10.13	10.13	10.13	10.13	2.01%