Capital Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	42.10	45.55	41.80	45.15	45.15	6.36%	32,367,868
Jun 4, 2026	44.55	44.55	41.45	42.45	42.45	-5.03%	48,190,850
Jun 3, 2026	41.70	45.35	41.40	44.70	44.70	8.36%	46,933,050
Jun 2, 2026	39.55	41.25	39.00	41.25	41.25	4.17%	21,785,970
Jun 1, 2026	39.50	40.30	38.35	39.60	39.60	2.86%	20,435,696
May 29, 2026	36.80	38.50	36.50	38.50	38.50	6.94%	17,154,226
May 28, 2026	35.85	37.20	35.05	36.00	36.00	2.86%	25,048,885
May 27, 2026	33.35	35.25	33.25	35.00	35.00	5.90%	21,539,861
May 26, 2026	32.85	33.40	32.50	33.05	33.05	1.07%	11,583,644
May 25, 2026	32.25	32.75	32.10	32.70	32.70	2.51%	11,900,690
May 22, 2026	31.50	32.00	31.30	31.90	31.90	0.95%	8,226,812
May 21, 2026	30.95	31.75	30.90	31.60	31.60	3.27%	10,442,623
May 20, 2026	30.60	30.95	30.40	30.60	30.60	-0.16%	5,232,090
May 19, 2026	30.50	31.05	30.35	30.65	30.65	0.33%	8,542,769
May 18, 2026	31.10	31.15	30.20	30.55	30.55	-2.24%	12,776,860
May 15, 2026	31.75	32.35	31.15	31.25	31.25	-1.11%	12,912,740
May 14, 2026	32.10	32.75	31.45	31.60	31.60	-1.25%	13,160,880
May 13, 2026	31.70	32.00	31.20	32.00	32.00	0.95%	11,690,120
May 12, 2026	32.40	32.90	31.30	31.70	31.70	-1.71%	19,681,060
May 11, 2026	30.60	32.60	30.60	32.25	32.25	5.56%	25,924,900
May 8, 2026	31.50	31.60	30.30	30.55	30.55	-1.93%	26,522,010
May 7, 2026	30.45	31.80	30.25	31.15	31.15	3.83%	31,460,660
May 6, 2026	30.50	30.75	29.80	30.00	30.00	1.01%	32,590,450
May 5, 2026	29.10	30.25	29.05	29.70	29.70	2.41%	24,087,810
May 4, 2026	28.20	29.25	28.20	29.00	29.00	3.39%	29,460,700
Apr 30, 2026	28.15	28.35	28.00	28.05	28.05	-0.18%	13,405,790
Apr 29, 2026	28.10	28.20	27.95	28.10	28.10	0.36%	9,667,043
Apr 28, 2026	28.05	28.40	27.95	28.00	28.00	0.18%	10,134,390
Apr 27, 2026	28.40	28.55	27.95	27.95	27.95	-1.06%	17,048,550
Apr 24, 2026	28.20	28.45	28.10	28.25	28.25	0.71%	22,314,800
Apr 23, 2026	28.25	28.80	27.80	28.05	28.05	-0.53%	28,819,890
Apr 22, 2026	28.10	28.35	27.85	28.20	28.20	0.36%	14,381,240
Apr 21, 2026	28.30	28.40	27.80	28.10	28.10	-0.35%	17,053,070
Apr 20, 2026	27.65	28.20	27.40	28.20	28.20	2.17%	15,002,810
Apr 17, 2026	27.95	27.95	27.50	27.60	27.60	-1.43%	18,183,920
Apr 16, 2026	28.00	28.25	27.90	28.00	28.00	-0.36%	11,474,560
Apr 15, 2026	28.00	28.30	27.65	28.10	28.10	0.54%	15,615,170
Apr 14, 2026	28.45	28.45	27.90	27.95	27.95	-1.06%	17,567,840
Apr 13, 2026	28.65	28.90	28.00	28.25	28.25	-1.22%	15,621,720
Apr 10, 2026	28.40	28.65	28.35	28.60	28.60	1.06%	7,681,501
Apr 9, 2026	29.15	29.15	28.25	28.30	28.30	-2.92%	7,761,884
Apr 8, 2026	28.45	29.30	28.30	29.15	29.15	3.55%	12,751,410
Apr 7, 2026	27.85	28.40	27.80	28.15	28.15	1.44%	3,883,415
Apr 2, 2026	28.20	28.25	27.65	27.75	27.75	-1.42%	3,417,731
Apr 1, 2026	27.90	28.15	27.75	28.15	28.15	2.74%	4,161,074
Mar 31, 2026	27.60	27.90	27.30	27.40	27.40	-1.08%	5,850,305
Mar 30, 2026	28.00	28.15	27.65	27.70	27.70	-2.81%	6,401,215
Mar 27, 2026	27.75	28.60	27.75	28.50	28.50	1.24%	4,656,087
Mar 26, 2026	28.30	28.45	27.95	28.15	28.15	-0.18%	3,487,408
Mar 25, 2026	28.05	28.30	27.80	28.20	28.20	2.36%	7,217,366