CSC Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.15	12.50	12.09	12.39	12.39	1.98%	8,166,214
Dec 4, 2025	12.15	12.28	12.06	12.15	12.15	-	3,823,659
Dec 3, 2025	12.14	12.43	12.11	12.15	12.15	0.58%	6,594,159
Dec 2, 2025	12.10	12.16	12.01	12.08	12.08	0.25%	3,837,700
Dec 1, 2025	11.84	12.12	11.84	12.05	12.05	0.75%	2,344,853
Nov 28, 2025	11.90	12.05	11.89	11.96	11.96	0.34%	1,872,501
Nov 27, 2025	11.72	12.01	11.72	11.92	11.92	0.93%	4,249,501
Nov 26, 2025	11.86	11.92	11.71	11.81	11.81	-0.08%	4,010,878
Nov 25, 2025	12.10	12.10	11.78	11.82	11.82	-1.58%	5,170,225
Nov 24, 2025	12.08	12.10	11.93	12.01	11.83	0.42%	5,734,500
Nov 21, 2025	12.23	12.40	11.94	11.96	11.78	-4.70%	12,074,000
Nov 20, 2025	12.90	13.09	12.49	12.55	12.36	0.80%	6,750,000
Nov 19, 2025	12.54	12.62	12.35	12.45	12.26	-	2,683,730
Nov 18, 2025	12.88	12.88	12.40	12.45	12.26	-2.28%	9,381,247
Nov 17, 2025	12.87	12.87	12.61	12.74	12.55	-1.01%	4,533,741
Nov 14, 2025	13.08	13.16	12.87	12.87	12.68	-2.87%	4,784,103
Nov 13, 2025	13.06	13.29	13.03	13.25	13.05	1.15%	4,683,630
Nov 12, 2025	13.12	13.24	13.02	13.10	12.90	0.08%	5,118,316
Nov 11, 2025	13.29	13.33	13.01	13.09	12.89	-0.98%	3,889,300
Nov 10, 2025	13.15	13.31	13.01	13.22	13.02	0.84%	5,699,450
Nov 7, 2025	13.28	13.28	13.05	13.11	12.91	-0.53%	6,715,000
Nov 6, 2025	12.95	13.21	12.90	13.18	12.98	2.73%	9,824,084
Nov 5, 2025	12.91	12.92	12.71	12.83	12.64	-0.85%	18,226,590
Nov 4, 2025	13.17	13.17	12.94	12.94	12.74	-1.22%	8,199,500
Nov 3, 2025	13.34	13.34	12.91	13.10	12.90	-0.53%	9,385,500
Oct 31, 2025	13.53	13.53	13.10	13.17	12.97	-3.52%	14,598,430
Oct 30, 2025	14.17	14.19	13.50	13.65	13.44	-1.66%	13,248,000
Oct 28, 2025	14.10	14.17	13.81	13.88	13.67	-1.42%	7,642,302
Oct 27, 2025	14.05	14.35	13.90	14.08	13.87	1.59%	20,298,680
Oct 24, 2025	13.60	13.90	13.54	13.86	13.65	2.90%	6,412,733
Oct 23, 2025	13.34	13.54	13.11	13.47	13.27	0.15%	6,716,987
Oct 22, 2025	13.66	13.66	13.38	13.45	13.25	-0.81%	6,117,500
Oct 21, 2025	13.23	14.01	13.23	13.56	13.36	2.57%	14,636,000
Oct 20, 2025	13.40	13.47	13.16	13.22	13.02	0.38%	5,547,000
Oct 17, 2025	14.00	14.00	13.10	13.17	12.97	-5.66%	13,609,410
Oct 16, 2025	13.60	13.98	13.60	13.96	13.75	2.50%	12,195,500
Oct 15, 2025	13.40	13.74	13.30	13.62	13.41	3.03%	7,918,034
Oct 14, 2025	13.73	13.94	13.14	13.22	13.02	-2.87%	8,906,549
Oct 13, 2025	12.93	13.68	12.92	13.61	13.40	0.67%	16,605,700
Oct 10, 2025	13.97	14.18	13.47	13.52	13.32	-2.73%	11,861,700
Oct 9, 2025	13.68	14.03	13.39	13.90	13.69	1.83%	11,903,000
Oct 8, 2025	13.76	13.75	13.30	13.65	13.44	-0.80%	2,346,068
Oct 6, 2025	13.85	13.85	13.60	13.76	13.55	-0.36%	1,983,000
Oct 3, 2025	13.82	14.07	13.65	13.81	13.60	0.51%	2,018,000
Oct 2, 2025	13.79	14.13	13.42	13.74	13.53	-2.83%	4,920,000
Sep 30, 2025	13.70	14.24	13.64	14.14	13.93	3.51%	21,339,500
Sep 29, 2025	12.66	13.89	12.66	13.66	13.45	7.81%	25,259,030
Sep 26, 2025	12.82	12.98	12.58	12.67	12.48	-1.17%	8,384,500
Sep 25, 2025	12.97	12.99	12.78	12.82	12.63	-0.70%	8,262,490
Sep 24, 2025	12.88	13.21	12.77	12.91	12.72	-0.31%	9,405,000