Capital Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	31.75	32.35	31.15	31.25	31.25	-1.11%	12,852,693
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%	11,690,124
May 12, 2026	32.40	32.90	31.30	31.70	31.70	-1.71%	19,681,069
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%	26,522,019
May 7, 2026	30.45	31.80	30.25	31.15	31.15	3.83%	31,460,665
May 6, 2026	30.50	30.75	29.80	30.00	30.00	1.01%	32,590,456
May 5, 2026	29.10	30.25	29.05	29.70	29.70	2.41%	24,087,814
May 4, 2026	28.20	29.25	28.20	29.00	29.00	3.39%	29,460,704
Apr 30, 2026	28.15	28.35	28.00	28.05	28.05	-0.18%	13,405,792
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%	10,134,392
Apr 27, 2026	28.40	28.55	27.95	27.95	27.95	-1.06%	17,048,552
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%	28,819,897
Apr 22, 2026	28.10	28.35	27.85	28.20	28.20	0.36%	14,381,245
Apr 21, 2026	28.30	28.40	27.80	28.10	28.10	-0.35%	17,053,074
Apr 20, 2026	27.65	28.20	27.40	28.20	28.20	2.17%	15,002,813
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%	11,474,569
Apr 15, 2026	28.00	28.30	27.65	28.10	28.10	0.54%	15,615,178
Apr 14, 2026	28.45	28.45	27.90	27.95	27.95	-1.06%	17,567,844
Apr 13, 2026	28.65	28.90	28.00	28.25	28.25	-1.22%	15,621,725
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%	12,751,416
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
Mar 24, 2026	27.55	27.65	27.10	27.55	27.55	1.29%	5,196,742
Mar 23, 2026	27.35	27.65	27.10	27.20	27.20	-2.33%	9,417,647
Mar 20, 2026	28.10	28.25	27.85	27.85	27.85	-0.36%	6,400,194
Mar 19, 2026	28.90	28.90	27.80	27.95	27.95	-4.28%	15,930,743
Mar 18, 2026	28.85	29.60	28.70	29.20	29.20	2.64%	10,178,273
Mar 17, 2026	27.90	28.45	27.85	28.45	28.45	2.89%	9,382,197
Mar 16, 2026	27.85	28.15	27.50	27.65	27.65	-0.54%	7,356,154
Mar 13, 2026	27.35	27.95	27.30	27.80	27.80	-	4,948,489
Mar 12, 2026	28.20	28.35	27.70	27.80	27.80	-1.94%	8,585,164
Mar 11, 2026	28.05	28.65	27.75	28.35	28.35	2.16%	9,990,925
Mar 10, 2026	28.90	29.05	27.60	27.75	27.75	-1.25%	12,702,883
Mar 9, 2026	28.15	28.50	27.55	28.10	28.10	-6.33%	14,249,209
Mar 6, 2026	30.00	30.30	29.85	30.00	30.00	-0.99%	3,670,359
Mar 5, 2026	30.15	30.50	29.90	30.30	30.30	3.41%	6,885,709
Mar 4, 2026	30.20	30.35	29.15	29.30	29.30	-4.72%	12,874,851