Capital Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	31.20	31.70	31.20	31.40	-	0.96%	1,848,494
Aug 27, 2026	30.75	31.35	30.75	31.10	31.10	1.30%	5,157,738
Aug 26, 2026	30.40	31.05	30.40	30.70	30.70	1.15%	3,933,891
Aug 25, 2026	30.15	30.45	29.95	30.35	30.35	0.33%	3,197,904
Aug 24, 2026	30.65	30.85	30.25	30.25	30.25	-1.31%	3,707,669
Aug 21, 2026	30.35	30.90	30.20	30.65	30.65	0.99%	3,689,205
Aug 20, 2026	30.45	30.60	30.05	30.35	30.35	0.50%	4,443,997
Aug 19, 2026	30.30	30.40	30.05	30.20	30.20	-0.98%	4,849,443
Aug 18, 2026	30.45	30.70	30.40	30.50	30.50	-0.16%	4,757,465
Aug 17, 2026	30.90	30.90	30.35	30.55	30.55	-1.13%	5,746,891
Aug 14, 2026	30.80	31.35	30.60	30.90	30.90	0.98%	5,593,462
Aug 13, 2026	30.85	31.30	30.60	30.60	30.60	-	7,635,882
Aug 12, 2026	30.10	30.80	30.05	30.60	30.60	2.00%	9,096,864
Aug 11, 2026	29.85	30.20	29.60	30.00	30.00	1.59%	13,137,880
Aug 10, 2026	30.06	30.15	29.44	29.89	29.53	-0.15%	18,417,958
Aug 7, 2026	30.46	30.64	29.80	29.93	29.58	-2.03%	13,867,826
Aug 6, 2026	30.68	30.86	30.15	30.55	30.19	-0.86%	7,853,647
Aug 5, 2026	31.39	31.74	30.81	30.81	30.45	-	10,665,224
Aug 4, 2026	30.11	31.12	30.11	30.81	30.45	0.87%	8,301,878
Aug 3, 2026	30.02	30.90	29.58	30.55	30.19	1.02%	8,737,174
Jul 31, 2026	30.20	30.59	29.84	30.24	29.88	4.43%	10,996,343
Jul 30, 2026	28.96	29.49	28.43	28.96	28.61	-0.30%	7,791,104
Jul 29, 2026	29.97	30.06	28.38	29.05	28.70	-2.52%	14,681,434
Jul 28, 2026	30.95	30.95	29.71	29.80	29.44	-5.34%	15,370,930
Jul 27, 2026	30.95	31.52	30.77	31.48	31.10	2.30%	9,651,537
Jul 24, 2026	30.37	30.99	30.28	30.77	30.41	1.02%	7,592,345
Jul 23, 2026	30.50	30.77	30.28	30.46	30.10	0.88%	11,458,405
Jul 22, 2026	30.06	30.81	30.06	30.20	29.84	1.64%	11,307,246
Jul 21, 2026	29.36	30.02	29.27	29.71	29.36	2.44%	11,355,211
Jul 20, 2026	29.53	29.71	28.60	29.00	28.66	-0.61%	14,290,264
Jul 17, 2026	30.06	30.15	29.18	29.18	28.83	-4.76%	16,406,354
Jul 16, 2026	30.28	30.77	30.15	30.64	30.27	0.73%	4,516,293
Jul 15, 2026	30.50	30.73	30.37	30.42	30.06	0.88%	5,601,434
Jul 14, 2026	31.39	31.39	29.66	30.15	29.79	-3.54%	14,715,042
Jul 13, 2026	31.96	32.54	30.99	31.26	30.89	-2.88%	13,053,111
Jul 9, 2026	32.18	32.27	31.70	32.18	31.80	0.41%	8,480,866
Jul 8, 2026	33.64	33.69	31.96	32.05	31.67	-4.73%	23,696,780
Jul 7, 2026	34.31	35.06	33.47	33.64	33.24	-1.04%	16,386,326
Jul 6, 2026	34.04	34.88	33.95	34.00	33.59	0.79%	11,418,897
Jul 3, 2026	32.98	33.86	32.89	33.73	33.33	2.14%	9,587,786
Jul 2, 2026	33.29	33.42	32.76	33.02	32.63	-0.80%	9,482,696
Jul 1, 2026	34.31	34.48	33.29	33.29	32.90	-1.57%	12,760,629
Jun 30, 2026	33.55	33.91	33.38	33.82	33.42	1.86%	8,489,408
Jun 29, 2026	33.86	33.91	33.16	33.20	32.81	-0.66%	11,384,140
Jun 26, 2026	34.04	34.48	33.29	33.42	33.03	-2.58%	16,097,372
Jun 25, 2026	34.17	34.66	34.04	34.31	33.90	0.65%	11,484,866
Jun 24, 2026	34.84	34.84	33.60	34.09	33.68	-3.02%	24,613,413
Jun 23, 2026	35.28	35.63	34.97	35.15	34.73	-0.13%	17,259,541
Jun 22, 2026	35.54	35.68	35.06	35.19	34.77	0.38%	19,159,008
Jun 18, 2026	34.88	35.54	34.79	35.06	34.64	0.51%	22,747,350