Historical Stock Prices

(ETF)
CSB 
$37.0799
*  
0.1839
0.5%
Get CSB Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading CSB now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 37.0799 37.0799 37.0799 37.0799 447
09/22/2016 36.831 36.896 36.831 36.896 4,198
09/21/2016 36.2394 36.2394 36.2394 36.2394 193
09/20/2016 36.409 36.409 36.409 36.409 142
09/19/2016 36.4986 36.4986 36.4986 36.4986 686
09/16/2016 36.065 36.065 36.0608 36.0608 332
09/15/2016 36.2084 36.2084 36.2084 36.2084 666
09/14/2016 36.1992 36.1992 36.05 36.06 5,143
09/13/2016 36.3868 36.3868 36.2085 36.2085 2,302
09/12/2016 36.4799 36.4799 36.4799 36.4799 00
09/09/2016 36.87 36.87 36.4699 36.4799 4,604
09/08/2016 37.36 37.36 37.31 37.36 10,912
09/07/2016 37.4099 37.4099 37.4058 37.4058 582
09/06/2016 37.76 37.76 37.243 37.243 1,586
09/02/2016 37.0913 37.0913 37.0913 37.0913 00
09/01/2016 37.0913 37.0913 37.0913 37.0913 147
08/31/2016 37.2199 37.25 36.9984 37.2499 1,825
08/30/2016 37.1101 37.2152 37.11 37.2152 2,344
08/29/2016 37.35 37.35 37.2546 37.2546 377
08/26/2016 37.2892 37.2892 36.9091 36.9091 838
08/25/2016 37.0252 37.0252 37.0252 37.0252 255
08/24/2016 36.9752 36.98 36.9421 36.98 1,708
08/23/2016 37.46 37.46 37.0401 37.0501 1,027
08/22/2016 36.74 36.7712 36.57 36.7712 10,255
08/19/2016 36.76 36.76 36.76 36.76 00
08/18/2016 36.54 36.77 36.54 36.76 1,793
08/17/2016 36.3256 36.3698 36.3256 36.3698 729
08/16/2016 36.54 36.54 36.45 36.47 8,847
08/15/2016 36.84 36.86 36.74 36.78 100,855
08/12/2016 36.6093 36.6093 36.5 36.5 421
08/11/2016 36.69 36.6999 36.6782 36.6999 550
08/10/2016 36.6652 36.6652 36.6652 36.6652 00
08/09/2016 36.6652 36.6652 36.6652 36.6652 213
08/08/2016 36.7 36.7 36.69 36.69 1,545
08/05/2016 36.71 36.72 36.71 36.72 500
08/04/2016 36.27 36.27 36.27 36.27 373
08/03/2016 36.0996 36.1162 36.0996 36.1162 311
08/02/2016 35.94 35.94 35.94 35.94 169
08/01/2016 36.45 36.49 36.44 36.44 849
07/29/2016 36.5399 36.5399 36.5351 36.5351 345
07/28/2016 36.84 36.84 36.4001 36.4001 2,174
07/27/2016 36.67 36.67 36.47 36.62 3,438
07/26/2016 36.55 36.645 36.55 36.645 737
07/25/2016 36.66 36.66 36.5699 36.5699 3,446
07/22/2016 36.46 36.46 36.46 36.46 00
07/21/2016 36.63 36.63 36.4201 36.46 1,850
07/20/2016 36.6393 36.6393 36.6393 36.6393 00
07/19/2016 36.6393 36.6393 36.6393 36.6393 00
07/18/2016 36.6393 36.6393 36.6393 36.6393 255
07/15/2016 36.6497 36.7499 36.57 36.6292 1,831
07/14/2016 35.0569 35.0569 35.0569 35.0569 00
07/13/2016 35.0569 35.0569 35.0569 35.0569 00
07/12/2016 35.0569 35.0569 35.0569 35.0569 00
07/11/2016 35.0569 35.0569 35.0569 35.0569 00
07/08/2016 35.0569 35.0569 35.0569 35.0569 00
07/07/2016 35.29 35.29 35.0569 35.0569 717
07/06/2016 34.9 35.131 34.812 35.13 1,938
07/05/2016 35.08 35.08 35.08 35.08 288
07/01/2016 35.23 35.23 35.23 35.23 00
06/30/2016 34.861 35.23 34.8601 35.23 1,977
06/29/2016 34.16 34.6299 34.16 34.6075 5,767
06/28/2016 33.981 34.0451 33.981 34.0283 3,409
06/27/2016 34.57 34.57 33.601 33.774 64,811
06/24/2016 35.1285 35.1285 34.605 34.73 4,854
06/23/2016 35.47 35.47 35.47 35.47 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?