Capital Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	32.30	32.30	31.90	32.05	32.05	-1.54%	5,816,922
Oct 7, 2026	32.70	33.05	32.55	32.55	32.55	-0.61%	5,197,867
Oct 6, 2026	33.15	33.25	32.40	32.75	32.75	-0.76%	7,068,738
Oct 5, 2026	32.30	33.10	32.25	33.00	33.00	3.13%	14,269,727
Oct 2, 2026	31.75	32.10	31.65	32.00	32.00	0.31%	3,652,489
Oct 1, 2026	32.15	32.15	31.40	31.90	31.90	-0.47%	8,047,795
Sep 30, 2026	31.95	32.30	31.85	32.05	32.05	1.26%	5,523,115
Sep 29, 2026	32.00	32.15	31.65	31.65	31.65	-1.09%	4,398,967
Sep 24, 2026	32.30	32.45	31.90	32.00	32.00	-1.69%	6,338,990
Sep 23, 2026	32.60	33.00	32.40	32.55	32.55	0.46%	6,476,092
Sep 22, 2026	32.60	33.10	32.25	32.40	32.40	0.47%	10,825,590
Sep 21, 2026	31.65	32.50	31.60	32.25	32.25	2.38%	10,749,030
Sep 18, 2026	31.50	31.60	31.20	31.50	31.50	0.64%	8,563,118
Sep 17, 2026	31.05	31.55	30.95	31.30	31.30	1.46%	6,321,704
Sep 16, 2026	31.10	31.45	30.85	30.85	30.85	-0.80%	9,755,873
Sep 15, 2026	31.85	31.85	31.10	31.10	31.10	-3.12%	9,479,912
Sep 14, 2026	31.40	32.15	31.05	32.10	32.10	1.90%	3,957,126
Sep 11, 2026	31.00	31.75	30.90	31.50	31.50	-0.32%	4,322,098
Sep 10, 2026	32.00	32.15	31.60	31.60	31.60	-1.86%	5,068,260
Sep 9, 2026	32.60	32.60	32.10	32.20	32.20	-1.38%	5,092,691
Sep 8, 2026	32.90	32.95	32.45	32.65	32.65	-0.15%	4,008,690
Sep 7, 2026	33.10	33.20	32.40	32.70	32.70	-0.15%	5,263,332
Sep 4, 2026	32.60	32.80	32.35	32.75	32.75	1.24%	4,226,625
Sep 3, 2026	32.00	32.95	32.00	32.35	32.35	1.09%	8,491,306
Sep 2, 2026	31.60	32.15	31.60	32.00	32.00	-0.16%	4,900,949
Sep 1, 2026	31.15	32.10	31.15	32.05	32.05	3.39%	9,193,026
Aug 31, 2026	31.40	31.45	31.00	31.00	31.00	-1.43%	8,117,315
Aug 28, 2026	31.20	31.70	31.20	31.45	31.45	1.13%	4,726,832
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%	3,692,690
Aug 20, 2026	30.45	30.60	30.05	30.35	30.35	0.50%	4,451,360
Aug 19, 2026	30.30	30.40	30.05	30.20	30.20	-0.98%	4,854,276
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