CSD Water Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	11.71	11.75	11.31	11.49	11.49	0.70%	4,226,096
Mar 31, 2026	11.66	11.92	11.36	11.41	11.41	-3.22%	4,443,000
Mar 30, 2026	11.35	11.91	11.23	11.79	11.79	3.42%	5,536,700
Mar 27, 2026	11.15	11.42	11.06	11.40	11.40	2.06%	3,872,000
Mar 26, 2026	11.46	11.53	11.00	11.17	11.17	-2.79%	4,012,396
Mar 25, 2026	11.39	11.60	11.26	11.49	11.49	0.88%	3,303,980
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