XCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	20.89	20.89	20.82	20.82	20.82	0.43%	1,839
Dec 23, 2024	20.65	20.74	20.51	20.73	20.73	0.39%	5,500
Dec 20, 2024	20.28	20.67	20.28	20.65	20.65	1.28%	11,028
Dec 19, 2024	20.54	20.54	20.35	20.39	20.39	-0.34%	11,521
Dec 18, 2024	21.09	21.09	20.46	20.46	20.46	-2.53%	49,523
Dec 17, 2024	20.95	21.05	20.88	20.99	20.99	-0.38%	7,126
Dec 16, 2024	21.16	21.16	21.06	21.07	21.07	-0.52%	5,700
Dec 13, 2024	21.30	21.30	21.08	21.18	21.18	-1.17%	22,709
Dec 12, 2024	21.65	21.65	21.43	21.43	21.43	-1.56%	9,904
Dec 11, 2024	21.71	21.80	21.61	21.77	21.77	0.74%	10,004
Dec 10, 2024	21.71	21.72	21.60	21.61	21.61	-0.55%	6,700
Dec 9, 2024	21.67	21.84	21.67	21.73	21.73	1.07%	11,346
Dec 6, 2024	21.70	21.70	21.50	21.50	21.50	-0.97%	2,600
Dec 5, 2024	21.66	21.80	21.64	21.71	21.71	0.14%	5,800
Dec 4, 2024	21.77	21.80	21.65	21.68	21.68	-0.14%	6,200
Dec 3, 2024	21.53	21.72	21.53	21.71	21.71	1.40%	3,800
Dec 2, 2024	21.65	21.65	21.41	21.41	21.41	-1.29%	6,618
Nov 29, 2024	21.59	21.69	21.59	21.69	21.69	0.65%	50,300
Nov 28, 2024	21.45	21.57	21.45	21.55	21.55	0.37%	12,600
Nov 27, 2024	21.38	21.51	21.38	21.47	21.47	0.51%	11,520
Nov 26, 2024	21.44	21.44	21.31	21.36	21.36	-0.74%	14,706
Nov 25, 2024	21.48	21.52	21.44	21.52	21.52	-0.09%	5,630
Nov 22, 2024	21.53	21.58	21.51	21.54	21.54	0.28%	2,800
Nov 21, 2024	21.43	21.48	21.39	21.48	21.48	1.23%	900
Nov 20, 2024	21.22	21.22	21.22	21.22	21.22	0.05%	349
Nov 19, 2024	21.15	21.21	21.10	21.21	21.21	0.09%	1,200
Nov 18, 2024	21.07	21.36	21.07	21.19	21.19	1.39%	4,100
Nov 15, 2024	21.05	21.08	20.90	20.90	20.90	-0.38%	900
Nov 14, 2024	21.01	21.09	20.98	20.98	20.98	0.33%	3,717
Nov 13, 2024	21.12	21.12	20.87	20.91	20.91	-0.10%	4,402
Nov 12, 2024	21.06	21.06	20.93	20.93	20.93	-1.23%	6,400
Nov 11, 2024	21.29	21.29	21.12	21.19	21.19	-1.07%	2,626
Nov 8, 2024	21.56	21.56	21.31	21.42	21.42	-0.97%	20,106
Nov 7, 2024	21.48	21.63	21.48	21.63	21.63	1.64%	2,304
Nov 6, 2024	21.17	21.28	21.07	21.28	21.28	0.24%	10,026
Nov 5, 2024	21.20	21.23	21.20	21.23	21.23	0.09%	4,200
Nov 4, 2024	21.19	21.21	21.19	21.21	21.21	-0.38%	2,531
Nov 1, 2024	21.30	21.30	21.29	21.29	21.29	0.76%	1,539
Oct 31, 2024	21.16	21.19	21.07	21.13	21.13	-1.17%	2,400
Oct 30, 2024	21.37	21.38	21.36	21.38	21.38	-0.05%	1,800
Oct 29, 2024	21.43	21.43	21.39	21.39	21.39	-	401
Oct 28, 2024	21.31	21.40	21.31	21.39	21.39	-0.47%	2,800
Oct 25, 2024	21.49	21.49	21.49	21.49	21.49	0.23%	1,811
Oct 24, 2024	21.52	21.52	21.32	21.44	21.44	0.23%	11,500
Oct 23, 2024	21.49	21.49	21.39	21.39	21.39	-1.06%	507
Oct 22, 2024	21.62	21.62	21.62	21.62	21.62	0.05%	-
Oct 21, 2024	21.84	21.84	21.53	21.61	21.61	-0.41%	2,042
Oct 18, 2024	21.53	21.73	21.53	21.70	21.70	1.26%	2,916
Oct 17, 2024	21.41	21.50	21.41	21.43	21.43	0.09%	5,710
Oct 16, 2024	21.43	21.49	21.41	21.41	21.41	0.56%	943
Oct 15, 2024	21.28	21.30	21.20	21.29	21.29	-0.33%	19,615
Oct 11, 2024	21.30	21.39	21.30	21.36	21.36	0.90%	16,600
Oct 10, 2024	20.86	21.17	20.86	21.17	21.17	1.78%	2,339
Oct 9, 2024	20.80	20.80	20.80	20.80	20.80	-0.05%	802
Oct 8, 2024	20.88	20.88	20.76	20.81	20.81	-0.72%	2,700
Oct 7, 2024	21.02	21.02	20.92	20.96	20.96	-0.43%	4,147
Oct 4, 2024	21.04	21.10	21.03	21.05	21.05	0.81%	3,700
Oct 3, 2024	20.82	20.88	20.80	20.88	20.88	-0.33%	1,400
Oct 2, 2024	21.01	21.01	20.95	20.95	20.95	0.14%	2,300
Oct 1, 2024	20.90	20.92	20.79	20.92	20.92	0.82%	629
Sep 30, 2024	20.78	20.78	20.75	20.75	20.75	-0.53%	800
Sep 27, 2024	20.97	20.97	20.86	20.86	20.86	-0.57%	1,110
Sep 26, 2024	20.89	21.04	20.88	20.98	20.98	0.72%	3,700
Sep 25, 2024	20.94	20.94	20.83	20.83	20.83	-0.67%	300
Sep 24, 2024	20.67	20.97	20.67	20.97	20.97	1.11%	2,600
Sep 23, 2024	20.85	20.85	20.74	20.74	20.63	0.05%	6,243
Sep 20, 2024	20.74	20.74	20.72	20.73	20.61	-0.19%	3,919
Sep 19, 2024	20.85	20.85	20.72	20.77	20.66	0.14%	800
Sep 18, 2024	20.50	20.75	20.50	20.74	20.63	0.73%	1,400
Sep 17, 2024	20.57	20.59	20.56	20.59	20.48	0.24%	2,338
Sep 16, 2024	20.57	20.57	20.54	20.54	20.43	0.24%	300
Sep 13, 2024	20.42	20.49	20.42	20.49	20.38	1.09%	600
Sep 12, 2024	20.00	20.27	20.00	20.27	20.16	2.53%	2,435
Sep 11, 2024	19.48	19.77	19.48	19.77	19.66	1.23%	6,000
Sep 10, 2024	19.42	19.53	19.19	19.53	19.43	0.62%	41,300
Sep 9, 2024	19.32	19.41	19.32	19.41	19.31	1.04%	2,245
Sep 6, 2024	19.25	19.25	19.19	19.21	19.11	-1.89%	2,000
Sep 5, 2024	19.67	19.67	19.58	19.58	19.48	0.10%	1,200
Sep 4, 2024	19.53	19.60	19.53	19.56	19.46	-0.15%	1,900
Sep 3, 2024	20.03	20.03	19.59	19.59	19.49	-2.92%	2,919
Aug 30, 2024	20.08	20.18	20.05	20.18	20.07	0.15%	12,800
Aug 29, 2024	20.14	20.15	20.13	20.15	20.04	0.60%	900
Aug 28, 2024	20.19	20.19	20.03	20.03	19.92	-1.72%	600
Aug 27, 2024	20.45	20.45	20.32	20.38	20.27	-0.83%	3,024
Aug 26, 2024	20.57	20.62	20.48	20.55	20.44	0.39%	808
Aug 23, 2024	20.25	20.53	20.25	20.47	20.36	1.79%	505
Aug 22, 2024	20.14	20.20	20.11	20.11	20.01	-0.89%	1,700
Aug 21, 2024	20.19	20.29	20.19	20.29	20.18	0.74%	444
Aug 20, 2024	20.28	20.28	20.14	20.14	20.03	-0.79%	236
Aug 19, 2024	20.26	20.31	20.26	20.30	20.19	0.64%	1,241
Aug 16, 2024	20.07	20.17	20.07	20.17	20.06	0.50%	400
Aug 15, 2024	20.00	20.07	20.00	20.07	19.96	1.52%	3,800
Aug 14, 2024	19.76	19.77	19.68	19.77	19.66	0.25%	1,139
Aug 13, 2024	19.58	19.72	19.58	19.72	19.61	0.87%	4,200
Aug 12, 2024	19.33	19.58	19.33	19.55	19.45	1.72%	2,300
Aug 9, 2024	19.25	19.25	19.22	19.22	19.12	0.16%	2,200
Aug 8, 2024	19.03	19.23	19.03	19.19	19.09	1.86%	3,600
Aug 7, 2024	19.24	19.24	18.84	18.84	18.74	-1.36%	1,622
Aug 6, 2024	18.96	19.18	18.96	19.10	19.00	-1.60%	34,200
Aug 2, 2024	19.80	19.89	19.41	19.41	19.31	-3.29%	4,500