Capital Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	17,053,070
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
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%	15,930,740
Mar 18, 2026	28.85	29.60	28.70	29.20	29.20	2.64%	10,178,270
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%	12,702,880
Mar 9, 2026	28.15	28.50	27.55	28.10	28.10	-6.33%	14,249,200
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%	12,874,850
Mar 3, 2026	30.50	30.95	30.20	30.75	30.75	0.16%	6,283,682
Mar 2, 2026	31.00	31.65	30.65	30.70	30.70	-4.36%	14,275,130
Feb 26, 2026	31.55	32.20	31.55	32.10	32.10	2.72%	9,712,843
Feb 25, 2026	31.05	31.60	30.75	31.25	31.25	1.13%	10,456,260
Feb 24, 2026	30.55	30.95	29.90	30.90	30.90	1.15%	12,375,130
Feb 23, 2026	29.65	31.35	29.60	30.55	30.55	4.27%	19,365,940
Feb 11, 2026	29.00	29.50	28.80	29.30	29.30	1.74%	8,456,795
Feb 10, 2026	29.00	29.10	28.65	28.80	28.80	-	3,732,638
Feb 9, 2026	28.95	29.30	28.50	28.80	28.80	3.41%	6,790,755
Feb 6, 2026	28.50	28.50	27.75	27.85	27.85	-2.96%	9,087,888
Feb 5, 2026	29.95	30.30	28.50	28.70	28.70	-0.86%	13,535,520
Feb 4, 2026	28.55	29.15	28.55	28.95	28.95	0.87%	5,401,173
Feb 3, 2026	29.40	29.60	28.50	28.70	28.70	-0.86%	7,625,322
Feb 2, 2026	29.65	29.65	28.80	28.95	28.95	-2.53%	6,892,428