CSECX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 13, 2025	32.29	32.29	32.29	32.29	32.29	0.72%
Jan 10, 2025	32.06	32.06	32.06	32.06	32.06	-1.66%
Jan 8, 2025	32.60	32.60	32.60	32.60	32.60	0.56%
Jan 7, 2025	32.42	32.42	32.42	32.42	32.42	-0.34%
Jan 6, 2025	32.53	32.53	32.53	32.53	32.53	0.15%
Jan 3, 2025	32.48	32.48	32.48	32.48	32.48	0.71%
Jan 2, 2025	32.25	32.25	32.25	32.25	32.25	-0.49%
Dec 31, 2024	32.41	32.41	32.41	32.41	32.41	-
Dec 30, 2024	32.41	32.41	32.41	32.41	32.41	-1.04%
Dec 27, 2024	32.75	32.75	32.75	32.75	32.75	-0.67%
Dec 26, 2024	32.97	32.97	32.97	32.97	32.97	0.06%
Dec 24, 2024	32.95	32.95	32.95	32.95	32.95	0.86%
Dec 23, 2024	32.67	32.67	32.67	32.67	32.67	-
Dec 20, 2024	32.67	32.67	32.67	32.67	32.67	0.99%
Dec 19, 2024	32.35	32.35	32.35	32.35	32.35	-0.31%
Dec 18, 2024	32.45	32.45	32.45	32.45	32.45	-2.73%
Dec 17, 2024	33.36	33.36	33.36	33.36	33.36	-0.36%
Dec 16, 2024	33.48	33.48	33.48	33.48	33.48	-0.06%
Dec 13, 2024	33.50	33.50	33.50	33.50	33.50	-0.62%
Dec 12, 2024	33.71	33.71	33.71	33.71	33.71	-16.74%
Dec 11, 2024	40.49	40.49	40.49	40.49	33.87	0.42%
Dec 10, 2024	40.32	40.32	40.32	40.32	33.73	-
Dec 9, 2024	40.32	40.32	40.32	40.32	33.73	0.07%
Dec 6, 2024	40.29	40.29	40.29	40.29	33.71	0.52%
Dec 5, 2024	40.08	40.08	40.08	40.08	33.53	-0.77%
Dec 4, 2024	40.39	40.39	40.39	40.39	33.79	0.32%
Dec 3, 2024	40.26	40.26	40.26	40.26	33.68	-0.37%
Dec 2, 2024	40.41	40.41	40.41	40.41	33.81	0.20%
Nov 29, 2024	40.33	40.33	40.33	40.33	33.74	0.10%
Nov 27, 2024	40.29	40.29	40.29	40.29	33.71	0.27%
Nov 26, 2024	40.18	40.18	40.18	40.18	33.61	0.12%
Nov 25, 2024	40.13	40.13	40.13	40.13	33.57	0.78%
Nov 22, 2024	39.82	39.82	39.82	39.82	33.31	0.38%
Nov 21, 2024	39.67	39.67	39.67	39.67	33.19	0.81%
Nov 20, 2024	39.35	39.35	39.35	39.35	32.92	0.05%
Nov 19, 2024	39.33	39.33	39.33	39.33	32.90	-0.18%
Nov 18, 2024	39.40	39.40	39.40	39.40	32.96	0.08%
Nov 15, 2024	39.37	39.37	39.37	39.37	32.94	-1.35%
Nov 14, 2024	39.91	39.91	39.91	39.91	33.39	-0.77%
Nov 13, 2024	40.22	40.22	40.22	40.22	33.65	0.47%
Nov 12, 2024	40.03	40.03	40.03	40.03	33.49	-0.20%
Nov 11, 2024	40.11	40.11	40.11	40.11	33.56	0.25%
Nov 8, 2024	40.01	40.01	40.01	40.01	33.47	0.40%
Nov 7, 2024	39.85	39.85	39.85	39.85	33.34	0.56%
Nov 6, 2024	39.63	39.63	39.63	39.63	33.15	1.17%
Nov 5, 2024	39.17	39.17	39.17	39.17	32.77	0.72%
Nov 4, 2024	38.89	38.89	38.89	38.89	32.53	-0.03%
Nov 1, 2024	38.90	38.90	38.90	38.90	32.54	0.54%
Oct 31, 2024	38.69	38.69	38.69	38.69	32.37	-1.80%
Oct 30, 2024	39.40	39.40	39.40	39.40	32.96	0.33%
Oct 29, 2024	39.27	39.27	39.27	39.27	32.85	-0.25%
Oct 28, 2024	39.37	39.37	39.37	39.37	32.94	0.20%
Oct 25, 2024	39.29	39.29	39.29	39.29	32.87	-0.48%
Oct 24, 2024	39.48	39.48	39.48	39.48	33.03	-0.63%
Oct 23, 2024	39.73	39.73	39.73	39.73	33.24	-0.38%
Oct 22, 2024	39.88	39.88	39.88	39.88	33.36	-0.55%
Oct 21, 2024	40.10	40.10	40.10	40.10	33.55	-0.62%
Oct 18, 2024	40.35	40.35	40.35	40.35	33.76	0.47%
Oct 17, 2024	40.16	40.16	40.16	40.16	33.60	-0.27%
Oct 16, 2024	40.27	40.27	40.27	40.27	33.69	0.17%
Oct 15, 2024	40.20	40.20	40.20	40.20	33.63	0.17%
Oct 14, 2024	40.13	40.13	40.13	40.13	33.57	0.78%
Oct 11, 2024	39.82	39.82	39.82	39.82	33.31	0.63%
Oct 10, 2024	39.57	39.57	39.57	39.57	33.10	-0.63%
Oct 9, 2024	39.82	39.82	39.82	39.82	33.31	0.58%
Oct 8, 2024	39.59	39.59	39.59	39.59	33.12	0.89%
Oct 7, 2024	39.24	39.24	39.24	39.24	32.83	-0.81%
Oct 4, 2024	39.56	39.56	39.56	39.56	33.10	0.08%
Oct 3, 2024	39.53	39.53	39.53	39.53	33.07	-0.53%
Oct 2, 2024	39.74	39.74	39.74	39.74	33.25	-0.25%
Oct 1, 2024	39.84	39.84	39.84	39.84	33.33	-0.65%
Sep 30, 2024	40.10	40.10	40.10	40.10	33.55	0.28%
Sep 27, 2024	39.99	39.99	39.99	39.99	33.46	-0.17%
Sep 26, 2024	40.06	40.06	40.06	40.06	33.51	0.96%
Sep 25, 2024	39.68	39.68	39.68	39.68	33.20	-0.50%
Sep 24, 2024	39.88	39.88	39.88	39.88	33.36	-0.35%
Sep 23, 2024	40.02	40.02	40.02	40.02	33.48	0.23%
Sep 20, 2024	39.93	39.93	39.93	39.93	33.40	-0.27%
Sep 19, 2024	40.04	40.04	40.04	40.04	33.50	0.86%
Sep 18, 2024	39.70	39.70	39.70	39.70	33.21	-0.50%
Sep 17, 2024	39.90	39.90	39.90	39.90	33.38	-0.20%
Sep 16, 2024	39.98	39.98	39.98	39.98	33.45	0.50%
Sep 13, 2024	39.78	39.78	39.78	39.78	33.28	0.33%
Sep 12, 2024	39.65	39.65	39.65	39.65	33.17	0.46%
Sep 11, 2024	39.47	39.47	39.47	39.47	33.02	-
Sep 10, 2024	39.47	39.47	39.47	39.47	33.02	0.48%
Sep 9, 2024	39.28	39.28	39.28	39.28	32.86	1.13%
Sep 6, 2024	38.84	38.84	38.84	38.84	32.49	-0.77%
Sep 5, 2024	39.14	39.14	39.14	39.14	32.74	-0.38%
Sep 4, 2024	39.29	39.29	39.29	39.29	32.87	0.15%
Sep 3, 2024	39.23	39.23	39.23	39.23	32.82	-1.13%
Aug 30, 2024	39.68	39.68	39.68	39.68	33.20	0.61%
Aug 29, 2024	39.44	39.44	39.44	39.44	33.00	-0.13%
Aug 28, 2024	39.49	39.49	39.49	39.49	33.04	-0.43%
Aug 27, 2024	39.66	39.66	39.66	39.66	33.18	0.43%
Aug 26, 2024	39.49	39.49	39.49	39.49	33.04	0.10%
Aug 23, 2024	39.45	39.45	39.45	39.45	33.00	0.18%
Aug 22, 2024	39.38	39.38	39.38	39.38	32.94	-0.46%
Aug 21, 2024	39.56	39.56	39.56	39.56	33.10	0.41%
Aug 20, 2024	39.40	39.40	39.40	39.40	32.96	0.23%