CAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.05	34.05	34.05	34.05	34.05	1.45%	10
Dec 4, 2025	33.56	33.56	33.56	33.56	33.56	-0.22%	23
Dec 3, 2025	33.64	33.64	33.64	33.64	33.64	-0.28%	11
Dec 2, 2025	33.73	33.73	33.73	33.73	33.73	-1.14%	15
Dec 1, 2025	34.12	34.12	34.12	34.12	34.12	0.18%	4
Nov 28, 2025	34.06	34.06	34.06	34.06	34.05	1.02%	89
Nov 26, 2025	33.78	33.82	33.71	33.71	33.71	0.40%	1,963
Nov 25, 2025	33.58	33.58	33.58	33.58	33.58	1.77%	51
Nov 24, 2025	32.99	32.99	32.99	32.99	32.99	1.67%	1
Nov 21, 2025	32.45	32.45	32.45	32.45	32.45	-3.83%	17
Nov 20, 2025	33.74	33.74	33.74	33.74	32.74	-2.40%	54
Nov 19, 2025	34.57	34.57	34.57	34.57	33.55	-1.02%	103
Nov 18, 2025	34.93	34.93	34.93	34.93	33.89	-1.24%	1
Nov 17, 2025	35.37	35.37	35.37	35.37	34.32	-0.34%	428
Nov 14, 2025	35.49	35.49	35.49	35.49	34.43	-1.25%	4
Nov 13, 2025	35.94	35.94	35.94	35.94	34.87	0.67%	-
Nov 12, 2025	35.70	35.70	35.70	35.70	34.64	-0.64%	3
Nov 11, 2025	35.93	35.93	35.93	35.93	34.86	-0.52%	3
Nov 10, 2025	36.11	36.11	36.11	36.11	35.04	1.61%	23
Nov 7, 2025	35.54	35.54	35.54	35.54	34.49	-0.43%	4
Nov 6, 2025	35.60	35.70	35.60	35.70	34.64	0.52%	404
Nov 5, 2025	35.51	35.51	35.51	35.51	34.46	1.64%	64
Nov 4, 2025	34.94	34.94	34.94	34.94	33.90	-2.07%	12
Nov 3, 2025	35.68	35.68	35.68	35.68	34.62	-0.01%	-
Oct 31, 2025	35.62	35.68	35.62	35.68	34.62	-0.37%	809
Oct 30, 2025	35.81	35.81	35.81	35.81	34.75	-2.02%	-
Oct 29, 2025	36.55	36.55	36.55	36.55	35.47	-0.94%	53
Oct 28, 2025	36.21	36.90	36.21	36.90	35.80	1.50%	175
Oct 27, 2025	36.35	36.35	36.35	36.35	35.27	2.66%	35
Oct 24, 2025	35.41	35.41	35.41	35.41	34.36	2.25%	46
Oct 23, 2025	34.63	34.63	34.63	34.63	33.60	0.99%	149
Oct 22, 2025	34.29	34.29	34.29	34.29	33.27	-0.56%	47
Oct 21, 2025	34.48	34.48	34.48	34.48	33.46	0.32%	198
Oct 20, 2025	34.32	34.37	34.32	34.37	33.35	1.23%	353
Oct 17, 2025	33.95	33.95	33.95	33.95	32.95	-1.72%	52
Oct 16, 2025	34.55	34.55	34.55	34.55	33.52	-0.75%	89
Oct 15, 2025	34.81	34.81	34.81	34.81	33.78	1.46%	388
Oct 14, 2025	34.31	34.31	34.31	34.31	33.29	-1.70%	7
Oct 13, 2025	34.90	34.90	34.90	34.90	33.87	4.36%	29
Oct 10, 2025	33.44	33.44	33.44	33.44	32.45	-5.30%	41
Oct 9, 2025	35.40	35.40	35.23	35.31	34.27	-0.18%	705
Oct 8, 2025	35.38	35.38	35.38	35.38	34.33	0.29%	127
Oct 7, 2025	35.27	35.27	35.27	35.27	34.23	-0.63%	91
Oct 6, 2025	35.49	35.49	35.49	35.49	34.44	0.25%	92
Oct 3, 2025	35.41	35.41	35.41	35.41	34.36	-0.40%	50
Oct 2, 2025	35.55	35.55	35.55	35.55	34.49	0.45%	69
Oct 1, 2025	35.39	35.39	35.39	35.39	34.34	0.27%	32
Sep 30, 2025	35.29	35.29	35.29	35.29	34.25	1.00%	131
Sep 29, 2025	34.94	34.94	34.94	34.94	33.91	2.00%	106
Sep 26, 2025	34.26	34.26	34.26	34.26	33.24	-1.11%	741