CAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	34.26	34.26	34.26	34.26	34.26	-1.11%	741
Sep 25, 2025	34.55	34.64	34.55	34.64	34.64	-1.69%	136
Sep 24, 2025	35.32	35.32	35.24	35.24	34.73	0.11%	170
Sep 23, 2025	35.20	35.20	35.20	35.20	34.69	-0.77%	574
Sep 22, 2025	35.47	35.47	35.47	35.47	34.96	1.09%	84
Sep 19, 2025	35.09	35.09	35.09	35.09	34.59	-0.35%	5
Sep 18, 2025	35.21	35.21	35.21	35.21	34.71	-1.39%	27
Sep 17, 2025	35.71	35.71	35.71	35.71	35.20	0.78%	84
Sep 16, 2025	35.43	35.43	35.43	35.43	34.92	0.18%	4
Sep 15, 2025	35.37	35.37	35.37	35.37	34.86	0.45%	44
Sep 12, 2025	35.17	35.21	35.17	35.21	34.71	-1.01%	284
Sep 11, 2025	35.56	35.56	35.56	35.56	35.06	4.55%	84
Sep 10, 2025	34.02	34.02	34.02	34.02	33.53	0.06%	15
Sep 9, 2025	33.99	33.99	33.99	33.99	33.51	-0.88%	-
Sep 8, 2025	34.30	34.30	34.30	34.30	33.81	1.11%	24
Sep 5, 2025	33.92	33.92	33.92	33.92	33.44	3.09%	16
Sep 4, 2025	32.91	32.91	32.91	32.91	32.44	-1.97%	125
Sep 3, 2025	33.57	33.57	33.57	33.57	33.09	-0.99%	51
Sep 2, 2025	33.90	33.90	33.90	33.90	33.42	-1.87%	53
Aug 29, 2025	34.55	34.55	34.55	34.55	34.06	0.09%	179
Aug 28, 2025	34.52	34.52	34.52	34.52	34.03	2.44%	179
Aug 27, 2025	33.59	33.70	33.59	33.70	33.22	-1.91%	130
Aug 26, 2025	34.35	34.35	34.35	34.35	33.86	0.21%	42
Aug 25, 2025	34.43	34.43	34.28	34.28	33.79	-0.08%	553
Aug 22, 2025	34.31	34.31	34.31	34.31	33.82	4.27%	31
Aug 21, 2025	32.90	32.90	32.90	32.90	32.44	-0.81%	16
Aug 20, 2025	33.17	33.17	33.17	33.17	32.70	1.69%	9
Aug 19, 2025	32.62	32.62	32.62	32.62	32.16	-1.18%	5
Aug 18, 2025	33.04	33.04	33.01	33.01	32.54	2.11%	230
Aug 15, 2025	32.33	32.33	32.33	32.33	31.87	1.24%	347
Aug 14, 2025	31.93	31.93	31.93	31.93	31.48	-2.34%	83
Aug 13, 2025	32.70	32.70	32.70	32.70	32.23	1.79%	60
Aug 12, 2025	32.10	32.13	32.10	32.12	31.67	1.96%	4,082
Aug 11, 2025	31.55	31.57	29.45	31.51	31.06	0.37%	1,732
Aug 8, 2025	31.38	31.39	31.29	31.39	30.94	0.38%	592
Aug 7, 2025	31.27	31.27	31.27	31.27	30.83	-0.32%	142
Aug 6, 2025	31.34	31.37	31.34	31.37	30.93	1.13%	142
Aug 5, 2025	31.02	31.02	31.02	31.02	30.58	0.23%	186
Aug 4, 2025	30.95	30.95	30.95	30.95	30.51	2.40%	234
Aug 1, 2025	30.22	30.22	30.22	30.22	29.79	-0.40%	1
Jul 31, 2025	30.34	30.34	30.34	30.34	29.91	-1.32%	22
Jul 30, 2025	30.75	30.75	30.75	30.75	30.31	-1.79%	106
Jul 29, 2025	31.33	31.33	31.31	31.31	30.87	0.63%	1,124
Jul 28, 2025	31.12	31.12	31.12	31.12	30.67	-0.67%	-
Jul 25, 2025	31.32	31.32	31.32	31.32	30.88	-0.19%	10
Jul 24, 2025	31.38	31.38	31.38	31.38	30.94	0.83%	10
Jul 23, 2025	31.13	31.13	31.13	31.13	30.68	0.15%	26
Jul 22, 2025	31.08	31.08	31.08	31.08	30.64	0.83%	8
Jul 21, 2025	30.82	30.82	30.82	30.82	30.38	1.20%	60
Jul 18, 2025	30.46	30.46	30.46	30.46	30.02	-0.51%	55