CSD Water Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	10.99	11.46	10.86	11.39	11.39	6.55%	6,537,784
Mar 23, 2026	11.20	11.20	10.60	10.69	10.69	-5.31%	5,942,756
Mar 20, 2026	11.56	11.65	11.20	11.29	11.29	-1.91%	3,798,988
Mar 19, 2026	11.74	11.78	11.44	11.51	11.51	-2.54%	3,209,400
Mar 18, 2026	11.73	11.85	11.60	11.81	11.81	1.20%	2,375,497
Mar 17, 2026	12.02	12.11	11.64	11.67	11.67	-3.15%	2,695,280
Mar 16, 2026	11.66	12.06	11.65	12.05	12.05	1.01%	3,311,584
Mar 13, 2026	12.02	12.21	11.92	11.93	11.93	-0.67%	3,215,756
Mar 12, 2026	12.27	12.30	11.96	12.01	12.01	-2.36%	4,182,465
Mar 11, 2026	12.50	12.58	12.30	12.30	12.30	-1.84%	2,699,000
Mar 10, 2026	12.54	12.55	12.37	12.53	12.53	1.54%	3,629,700
Mar 9, 2026	12.40	12.48	12.12	12.34	12.34	-1.20%	3,930,200
Mar 6, 2026	11.92	12.55	11.92	12.49	12.49	3.48%	5,297,470
Mar 5, 2026	12.09	12.23	12.02	12.07	12.07	0.17%	3,348,848
Mar 4, 2026	11.90	12.14	11.70	12.05	12.05	0.84%	4,931,900
Mar 3, 2026	12.36	12.44	11.92	11.95	11.95	-2.92%	5,456,600
Mar 2, 2026	12.95	12.99	12.25	12.31	12.31	-6.39%	9,237,612
Feb 27, 2026	12.79	13.15	12.75	13.15	13.15	2.57%	7,000,452
Feb 26, 2026	12.68	12.97	12.65	12.82	12.82	0.94%	5,957,532
Feb 25, 2026	12.68	12.74	12.62	12.70	12.70	0.08%	3,734,240
Feb 24, 2026	12.52	12.73	12.52	12.69	12.69	1.68%	4,825,440
Feb 13, 2026	12.35	12.55	12.23	12.48	12.48	1.55%	4,465,032
Feb 12, 2026	12.49	12.55	12.23	12.29	12.29	-1.60%	4,273,400
Feb 11, 2026	12.53	12.58	12.28	12.49	12.49	0.16%	4,648,424
Feb 10, 2026	12.54	12.63	12.46	12.47	12.47	-0.64%	2,622,196
Feb 9, 2026	12.55	12.64	12.41	12.55	12.55	1.13%	3,674,340
Feb 6, 2026	12.22	12.47	12.13	12.41	12.41	1.72%	4,392,500
Feb 5, 2026	12.25	12.38	12.18	12.20	12.20	-1.05%	3,094,600
Feb 4, 2026	12.18	12.44	12.12	12.33	12.33	0.98%	4,936,881
Feb 3, 2026	12.46	12.46	12.03	12.21	12.21	0.33%	4,799,817
Feb 2, 2026	12.29	12.53	12.16	12.17	12.17	-1.30%	5,329,360
Jan 30, 2026	11.90	12.38	11.88	12.33	12.33	2.92%	7,366,292
Jan 29, 2026	12.09	12.25	11.95	11.98	11.98	-1.88%	6,494,472
Jan 28, 2026	12.40	12.57	12.15	12.21	12.21	-1.29%	5,744,764
Jan 27, 2026	12.54	12.58	12.12	12.37	12.37	-1.43%	7,165,477
Jan 26, 2026	13.01	13.02	12.45	12.55	12.55	-5.35%	11,156,510
Jan 23, 2026	13.00	13.29	12.90	13.26	13.26	2.08%	8,311,400
Jan 22, 2026	13.06	13.09	12.83	12.99	12.99	0.93%	7,485,304
Jan 21, 2026	13.19	13.25	12.81	12.87	12.87	-2.94%	7,935,652
Jan 20, 2026	12.90	13.74	12.85	13.26	13.26	2.47%	17,079,810
Jan 19, 2026	12.59	13.07	12.54	12.94	12.94	2.70%	13,917,680
Jan 16, 2026	12.60	12.70	12.45	12.60	12.60	-0.24%	5,984,756
Jan 15, 2026	12.74	12.84	12.56	12.63	12.63	-0.63%	6,606,608
Jan 14, 2026	12.73	12.90	12.55	12.71	12.71	0.47%	8,735,364
Jan 13, 2026	12.86	13.00	12.63	12.65	12.65	-1.09%	10,261,920
Jan 12, 2026	12.90	12.90	12.49	12.79	12.79	-0.78%	12,661,776
Jan 9, 2026	13.45	13.46	12.85	12.89	12.89	-4.52%	16,327,492
Jan 8, 2026	12.62	13.75	12.58	13.50	13.50	6.47%	17,528,890
Jan 7, 2026	13.22	13.42	12.54	12.68	12.68	-6.97%	20,633,890
Jan 6, 2026	15.00	15.58	13.00	13.63	13.63	-3.81%	22,230,640