CSD Water Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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