CSD Water Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	14.61	14.65	14.05	14.17	14.17	-2.61%	10,108,496
Dec 31, 2025	14.37	14.61	14.02	14.55	14.55	3.26%	8,607,620
Dec 30, 2025	13.95	14.34	13.92	14.09	14.09	1.22%	7,056,992
Dec 29, 2025	14.36	14.36	13.86	13.92	13.92	-3.06%	8,477,336
Dec 26, 2025	14.40	14.84	14.30	14.36	14.36	-0.07%	5,444,119
Dec 25, 2025	14.55	14.61	14.29	14.37	14.37	-1.24%	5,935,148
Dec 24, 2025	14.39	14.67	14.10	14.55	14.55	1.18%	5,870,544
Dec 23, 2025	14.87	14.87	14.35	14.38	14.38	-2.24%	5,900,968
Dec 22, 2025	15.64	15.69	14.67	14.71	14.71	-6.25%	15,158,900
Dec 19, 2025	15.30	15.74	14.98	15.69	15.69	2.55%	7,935,368
Dec 18, 2025	14.67	15.82	14.58	15.30	15.30	3.03%	11,697,480
Dec 17, 2025	15.00	15.20	14.45	14.85	14.85	-1.79%	7,011,196
Dec 16, 2025	14.77	15.67	14.57	15.12	15.12	3.00%	11,193,000
Dec 15, 2025	14.79	15.29	14.44	14.68	14.68	-0.81%	6,001,344
Dec 12, 2025	15.32	15.39	14.79	14.80	14.80	-3.83%	7,218,100
Dec 11, 2025	15.14	15.82	15.01	15.39	15.39	1.65%	7,483,016
Dec 10, 2025	15.40	15.54	14.84	15.14	15.14	-1.24%	7,246,920
Dec 9, 2025	15.64	15.77	15.16	15.33	15.33	-1.98%	6,203,148
Dec 8, 2025	15.16	15.88	15.16	15.64	15.64	0.06%	6,310,316
Dec 5, 2025	15.80	15.89	15.23	15.63	15.63	-0.76%	8,206,264
Dec 4, 2025	16.24	16.38	15.64	15.75	15.75	-2.90%	8,059,672
Dec 3, 2025	16.83	17.10	15.90	16.22	16.22	-3.97%	10,676,540
Dec 2, 2025	17.18	17.24	16.78	16.89	16.89	-2.20%	7,744,602
Dec 1, 2025	17.00	17.74	16.58	17.27	17.27	0.47%	14,001,010
Nov 28, 2025	16.18	17.23	16.00	17.19	17.19	6.90%	14,354,188
Nov 27, 2025	16.39	16.73	16.08	16.08	16.08	-3.60%	12,253,764