CTSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 3, 2025	40.63	40.63	40.63	40.63	40.63	1.70%
Jul 2, 2025	39.95	39.95	39.95	39.95	39.95	0.58%
Jul 1, 2025	39.72	39.72	39.72	39.72	39.72	-1.90%
Jun 30, 2025	40.49	40.49	40.49	40.49	40.49	0.27%
Jun 27, 2025	40.38	40.38	40.38	40.38	40.38	0.90%
Jun 26, 2025	40.02	40.02	40.02	40.02	40.02	1.94%
Jun 25, 2025	39.26	39.26	39.26	39.26	39.26	-1.46%
Jun 24, 2025	39.84	39.84	39.84	39.84	39.84	2.10%
Jun 23, 2025	39.02	39.02	39.02	39.02	39.02	1.72%
Jun 20, 2025	38.36	38.36	38.36	38.36	38.36	-0.57%
Jun 18, 2025	38.58	38.58	38.58	38.58	38.58	-0.21%
Jun 17, 2025	38.66	38.66	38.66	38.66	38.66	-0.59%
Jun 16, 2025	38.89	38.89	38.89	38.89	38.89	1.89%
Jun 13, 2025	38.17	38.17	38.17	38.17	38.17	-2.30%
Jun 12, 2025	39.07	39.07	39.07	39.07	39.07	0.39%
Jun 11, 2025	38.92	38.92	38.92	38.92	38.92	1.09%
Jun 10, 2025	38.50	38.50	38.50	38.50	38.50	-0.75%
Jun 9, 2025	38.79	38.79	38.79	38.79	38.79	-0.67%
Jun 6, 2025	39.05	39.05	39.05	39.05	39.05	1.83%
Jun 5, 2025	38.35	38.35	38.35	38.35	38.35	-
Jun 4, 2025	38.35	38.35	38.35	38.35	38.35	-0.05%
Jun 3, 2025	38.37	38.37	38.37	38.37	38.37	0.79%
Jun 2, 2025	38.07	38.07	38.07	38.07	38.07	0.85%
May 30, 2025	37.75	37.75	37.75	37.75	37.75	-0.05%
May 29, 2025	37.77	37.77	37.77	37.77	37.77	-0.21%
May 28, 2025	37.85	37.85	37.85	37.85	37.85	-0.73%
May 27, 2025	38.13	38.13	38.13	38.13	38.13	1.98%
May 23, 2025	37.39	37.39	37.39	37.39	37.39	0.43%
May 22, 2025	37.23	37.23	37.23	37.23	37.23	0.13%
May 21, 2025	37.18	37.18	37.18	37.18	37.18	-2.26%
May 20, 2025	38.04	38.04	38.04	38.04	38.04	0.18%
May 19, 2025	37.97	37.97	37.97	37.97	37.97	0.37%
May 16, 2025	37.83	37.83	37.83	37.83	37.83	1.34%
May 15, 2025	37.33	37.33	37.33	37.33	37.33	0.13%
May 14, 2025	37.28	37.28	37.28	37.28	37.28	-0.24%
May 13, 2025	37.37	37.37	37.37	37.37	37.37	0.81%
May 12, 2025	37.07	37.07	37.07	37.07	37.07	1.92%
May 9, 2025	36.37	36.37	36.37	36.37	36.37	0.61%
May 8, 2025	36.15	36.15	36.15	36.15	36.15	2.32%
May 7, 2025	35.33	35.33	35.33	35.33	35.33	1.15%
May 6, 2025	34.93	34.93	34.93	34.93	34.93	-0.96%
May 5, 2025	35.27	35.27	35.27	35.27	35.27	-0.08%
May 2, 2025	35.30	35.30	35.30	35.30	35.30	3.13%
May 1, 2025	34.23	34.23	34.23	34.23	34.23	0.50%
Apr 30, 2025	34.06	34.06	34.06	34.06	34.06	-2.74%
Apr 29, 2025	35.02	35.02	35.02	35.02	35.02	0.98%
Apr 28, 2025	34.68	34.68	34.68	34.68	34.68	0.90%
Apr 25, 2025	34.37	34.37	34.37	34.37	34.37	0.26%
Apr 24, 2025	34.28	34.28	34.28	34.28	34.28	2.67%
Apr 23, 2025	33.39	33.39	33.39	33.39	33.39	3.06%