CSD Water Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.50	14.55	13.75	14.21	14.21	-2.74%	10,152,200
Sep 10, 2026	15.00	15.21	14.57	14.61	14.61	-3.37%	9,105,427
Sep 9, 2026	14.45	15.45	14.45	15.12	15.12	4.64%	13,690,768
Sep 8, 2026	14.28	14.75	14.08	14.45	14.45	1.55%	8,825,840
Sep 7, 2026	13.61	14.52	13.61	14.23	14.23	4.71%	8,979,708
Sep 4, 2026	14.23	14.39	13.55	13.59	13.59	-3.62%	7,815,388
Sep 3, 2026	14.08	14.45	13.99	14.10	14.10	0.64%	5,644,496
Sep 2, 2026	13.91	14.50	13.81	14.01	14.01	-0.50%	6,009,900
Sep 1, 2026	14.18	14.18	13.62	14.08	14.08	-0.71%	6,532,100
Aug 31, 2026	13.82	14.30	13.67	14.18	14.18	1.65%	6,821,632
Aug 28, 2026	13.97	14.06	13.79	13.95	13.95	-0.21%	4,788,400
Aug 27, 2026	14.15	14.21	13.84	13.98	13.98	-0.85%	7,126,300
Aug 26, 2026	14.16	14.44	13.94	14.10	14.10	-0.63%	7,253,900
Aug 25, 2026	14.29	14.40	13.89	14.19	14.19	-1.39%	8,094,100
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