CSD Water Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.11	14.75	13.48	14.39	14.39	1.41%	17,309,600
Aug 21, 2026	14.55	14.65	14.16	14.19	14.19	-2.47%	9,791,380
Aug 20, 2026	14.03	15.07	13.90	14.55	14.55	4.23%	13,041,032
Aug 19, 2026	14.49	14.72	13.75	13.96	13.96	-5.42%	12,525,140
Aug 18, 2026	14.45	14.86	14.36	14.76	14.76	1.03%	10,032,160
Aug 17, 2026	14.12	14.65	14.00	14.61	14.61	3.47%	13,996,761
Aug 14, 2026	14.16	14.68	13.71	14.12	14.12	-0.56%	20,471,898
Aug 13, 2026	12.95	14.20	12.95	14.20	14.20	9.99%	16,231,620
Aug 12, 2026	12.70	13.30	12.70	12.91	12.91	1.81%	7,366,009
Aug 11, 2026	12.76	13.16	12.51	12.68	12.68	-3.06%	7,813,711
Aug 10, 2026	12.43	13.19	12.32	13.08	13.08	5.23%	9,358,348
Aug 7, 2026	12.47	12.65	12.20	12.43	12.43	-0.56%	7,253,344
Aug 6, 2026	12.37	12.66	11.90	12.50	12.50	2.21%	12,723,000
Aug 5, 2026	11.43	12.57	11.40	12.23	12.23	7.00%	18,284,669
Aug 4, 2026	11.09	11.66	11.05	11.43	11.43	3.44%	8,290,400
Aug 3, 2026	11.08	11.16	10.79	11.05	11.05	0.91%	6,802,500
Jul 31, 2026	10.70	11.14	10.53	10.95	10.95	6.31%	15,953,996
Jul 30, 2026	10.79	11.20	10.28	10.30	10.30	-6.02%	13,905,100
Jul 29, 2026	11.07	11.32	10.78	10.96	10.96	-2.23%	13,423,630
Jul 28, 2026	11.30	11.94	11.01	11.21	11.21	-4.68%	15,078,924
Jul 27, 2026	13.40	13.40	11.57	11.76	11.76	-8.48%	26,858,300
Jul 24, 2026	12.78	13.64	12.59	12.85	12.85	-1.38%	21,151,890
Jul 23, 2026	12.60	13.08	11.99	13.03	13.03	5.25%	17,181,384
Jul 22, 2026	12.30	12.83	12.14	12.38	12.38	-1.12%	9,439,700
Jul 21, 2026	12.37	12.71	11.15	12.52	12.52	1.21%	18,146,248
Jul 20, 2026	13.88	13.97	12.37	12.37	12.37	-9.97%	14,844,852
Jul 17, 2026	14.06	14.44	13.58	13.74	13.74	-2.55%	15,109,260
Jul 16, 2026	14.05	14.64	14.00	14.10	14.10	-2.42%	11,666,360
Jul 15, 2026	15.17	15.54	13.96	14.45	14.45	-6.77%	19,996,680
Jul 14, 2026	15.21	15.91	15.00	15.50	15.50	1.71%	16,151,208
Jul 13, 2026	15.92	16.26	15.10	15.24	15.24	-4.27%	16,667,490
Jul 10, 2026	15.88	16.50	15.60	15.92	15.92	-1.42%	17,983,510
Jul 9, 2026	15.93	16.30	15.15	16.15	16.15	1.96%	22,462,818
Jul 8, 2026	15.90	16.60	14.99	15.84	15.84	0.13%	27,664,894
Jul 7, 2026	15.59	16.18	15.20	15.82	15.82	1.61%	32,064,740
Jul 6, 2026	14.85	15.57	14.64	15.57	15.57	10.04%	40,412,479
Jul 3, 2026	13.08	14.40	13.08	14.15	14.15	8.10%	27,609,362
Jul 2, 2026	13.29	13.54	13.01	13.09	13.09	-3.25%	11,705,763
Jul 1, 2026	13.49	14.10	13.25	13.53	13.53	0.30%	18,214,866
Jun 30, 2026	13.10	13.50	12.78	13.49	13.49	3.37%	16,789,264
Jun 29, 2026	13.18	13.78	12.86	13.05	13.05	1.64%	27,955,770
Jun 26, 2026	11.63	12.84	11.61	12.84	12.84	10.03%	15,702,950
Jun 25, 2026	11.95	11.99	11.49	11.67	11.67	-2.83%	7,248,125
Jun 24, 2026	11.32	12.32	10.86	12.01	12.01	5.72%	12,828,440
Jun 23, 2026	11.19	11.66	11.15	11.36	11.36	0.89%	5,002,064
Jun 22, 2026	11.65	11.65	11.01	11.26	11.26	-3.35%	8,016,360
Jun 18, 2026	11.74	11.84	11.40	11.65	11.65	-0.68%	5,597,304
Jun 17, 2026	12.21	12.45	11.68	11.73	11.73	-4.40%	8,347,500
Jun 16, 2026	12.10	12.37	11.76	12.27	12.27	0.90%	8,961,576
Jun 15, 2026	11.63	12.57	11.61	12.16	12.16	4.83%	10,483,790