CSD Water Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	12.10	12.23	11.89	11.95	-	-1.73%	683,900
Jun 15, 2026	11.63	12.57	11.61	12.16	12.16	4.83%	10,483,790
Jun 12, 2026	11.71	11.95	11.33	11.60	11.60	-0.26%	6,577,906
Jun 11, 2026	11.65	11.75	11.40	11.63	11.63	-0.43%	5,103,592
Jun 10, 2026	11.94	12.02	11.59	11.68	11.68	-2.26%	6,097,000
Jun 9, 2026	12.08	12.42	11.84	11.95	11.95	-0.17%	7,594,812
Jun 8, 2026	12.34	12.44	11.82	11.97	11.97	-3.16%	8,324,020
Jun 5, 2026	12.26	12.78	12.17	12.36	12.36	0.32%	15,104,470
Jun 4, 2026	11.19	12.32	11.19	12.32	12.32	10.00%	13,636,624
Jun 3, 2026	11.29	11.34	11.11	11.20	11.20	-0.80%	4,428,876
Jun 2, 2026	11.66	11.66	11.22	11.29	11.29	-2.34%	5,144,640
Jun 1, 2026	10.83	11.73	10.81	11.56	11.56	5.38%	8,934,064
May 29, 2026	11.72	11.73	10.89	10.97	10.97	-5.35%	10,264,112
May 28, 2026	11.43	11.64	11.24	11.59	11.59	1.76%	6,231,640
May 27, 2026	11.74	11.79	11.30	11.39	11.39	-3.47%	8,184,156
May 26, 2026	12.22	12.22	11.60	11.80	11.80	-4.30%	11,661,700
May 25, 2026	12.85	12.91	11.88	12.33	12.33	-3.37%	16,285,736
May 22, 2026	13.05	13.45	12.55	12.76	12.76	-2.30%	15,033,972
May 21, 2026	13.75	14.12	12.93	13.06	13.06	-5.98%	18,644,510
May 20, 2026	13.70	14.44	13.17	13.89	13.89	-1.84%	18,507,024
May 19, 2026	14.44	14.44	13.74	14.15	14.15	-2.95%	21,181,046
May 18, 2026	13.51	15.05	13.48	14.58	14.58	5.58%	30,832,362
May 15, 2026	13.66	14.20	13.17	13.81	13.81	1.17%	34,387,732
May 14, 2026	12.44	13.65	12.10	13.65	13.65	9.99%	27,216,010
May 13, 2026	12.13	12.59	12.00	12.41	12.41	2.56%	10,044,159
May 12, 2026	12.54	12.56	12.05	12.10	12.10	-4.20%	10,270,000
May 11, 2026	12.49	12.72	12.39	12.63	12.63	1.28%	12,834,980
May 8, 2026	12.19	12.74	12.13	12.47	12.47	2.47%	12,952,754
May 7, 2026	12.40	12.56	12.13	12.17	12.17	-1.85%	10,557,176
May 6, 2026	12.40	12.70	12.28	12.40	12.40	1.31%	11,379,840
Apr 30, 2026	12.15	12.80	12.04	12.24	12.24	3.55%	13,273,364
Apr 29, 2026	11.82	12.04	11.68	11.82	11.82	-	6,787,005
Apr 28, 2026	12.08	12.21	11.82	11.82	11.82	-2.96%	7,285,686
Apr 27, 2026	12.49	12.49	11.80	12.18	12.18	-1.93%	8,605,733
Apr 24, 2026	12.62	12.77	12.28	12.42	12.42	-1.74%	11,518,428
Apr 23, 2026	13.30	13.58	12.64	12.64	12.64	-2.02%	21,780,744
Apr 22, 2026	11.74	12.90	11.60	12.90	12.90	9.97%	12,731,543
Apr 21, 2026	11.71	11.79	11.58	11.73	11.73	-	3,239,800
Apr 20, 2026	11.78	11.80	11.57	11.73	11.73	-0.59%	3,533,016
Apr 17, 2026	11.87	11.91	11.71	11.80	11.80	-0.76%	2,638,092
Apr 16, 2026	11.88	11.93	11.72	11.89	11.89	0.25%	2,746,588
Apr 15, 2026	12.28	12.28	11.84	11.86	11.86	-1.82%	4,070,676
Apr 14, 2026	11.83	12.12	11.52	12.08	12.08	2.46%	7,251,016
Apr 13, 2026	11.88	11.88	11.57	11.79	11.79	-1.34%	6,554,500
Apr 10, 2026	11.48	12.36	11.47	11.95	11.95	4.55%	9,522,876
Apr 9, 2026	11.69	11.90	11.38	11.43	11.43	-2.39%	4,706,140
Apr 8, 2026	11.52	11.73	11.42	11.71	11.71	3.35%	3,653,340
Apr 7, 2026	11.21	11.48	11.07	11.33	11.33	1.61%	4,068,720
Apr 3, 2026	11.45	11.69	11.00	11.15	11.15	-0.98%	4,326,656
Apr 2, 2026	11.48	11.51	11.13	11.26	11.26	-2.00%	3,550,296