Historical Stock Prices

(ETF)
CSD 
$48.33
*  
0.09
0.19%
Get CSD Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading CSD now


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 22-FEB-2015 TO 22-MAY-2015

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.
05/22/2015 48.38 48.47 48.16 48.33 36,541
05/21/2015 48.53 48.59 48.33 48.42 30,036
05/20/2015 48.35 48.72 48.31 48.51 46,023
05/19/2015 48.14 48.49 48.086 48.48 34,146
05/18/2015 47.96 48.1199 47.75 48.08 27,374
05/15/2015 47.89 48.099 47.89 47.9401 25,603
05/14/2015 47.41 47.94 47.41 47.89 67,578
05/13/2015 47.22 47.35 47.12 47.23 21,498
05/12/2015 46.96 47.24 46.5 47.154 29,128
05/11/2015 46.88 47.36 46.88 47.2 44,293
05/08/2015 46.79 47.16 46.79 46.95 47,461
05/07/2015 46.14 46.46 46.01 46.41 32,907
05/06/2015 46.71 46.756 46.0299 46.24 43,510
05/05/2015 47.27 47.6 46.62 46.71 48,832
05/04/2015 47.29 47.48 47.26 47.27 33,726
05/01/2015 47.31 47.4193 47.1201 47.32 174,290
04/30/2015 47.6 47.646 46.91 47.05 44,314
04/29/2015 47.8 48 47.613 47.64 34,891
04/28/2015 47.92 48.2 47.54 48.09 29,421
04/27/2015 48.55 48.67 47.8515 47.92 49,268
04/24/2015 48.57 48.6352 48.45 48.5 38,291
04/23/2015 48.35 48.66 48.2551 48.61 34,076
04/22/2015 48.53 48.53 48.139 48.31 44,365
04/21/2015 48.43 48.6064 48.4201 48.44 30,306
04/20/2015 48.35 48.5 48.2889 48.34 35,444
04/17/2015 48.53 48.53 47.902 48.11 54,336
04/16/2015 48.66 48.92 48.4335 48.68 41,734
04/15/2015 48.75 48.8 48.6301 48.65 46,667
04/14/2015 48.56 48.7 48.29 48.57 49,634
04/13/2015 48.88 49.27 48.549 48.56 62,896
04/10/2015 48.53 48.88 48.5 48.88 35,845
04/09/2015 48.8 48.88 48.2724 48.49 105,192
04/08/2015 48.66 48.7799 48.4 48.71 113,897
04/07/2015 48.52 49.01 48.455 48.59 87,716
04/06/2015 47.87 48.52 47.87 48.49 115,824
04/02/2015 47.76 48.17 47.76 48.12 182,040
04/01/2015 47.46 48.27 47.3 47.75 55,802
03/31/2015 47.88 47.9699 47.44 47.51 52,316
03/30/2015 47.7 48.04 47.7 47.98 54,779
03/27/2015 46.99 47.6799 46.99 47.6 21,696
03/26/2015 47.08 47.15 46.8 46.96 47,217
03/25/2015 47.31 47.844 47.09 47.11 35,632
03/24/2015 47.33 47.33 47.02 47.05 13,341
03/23/2015 47.22 47.49 47.22 47.33 25,697
03/20/2015 47.02 47.33 47.02 47.18 39,741
03/19/2015 46.63 46.81 46.518 46.76 35,247
03/18/2015 46.04 46.89 46.022 46.75 24,841
03/17/2015 46.25 46.4235 46.09 46.27 23,448
03/16/2015 45.79 46.32 45.79 46.32 39,760
03/13/2015 46.09 46.12 45.51 45.83 36,530
03/12/2015 45.61 46.36 45.61 46.35 57,581
03/11/2015 45.57 45.7499 45.33 45.54 27,305
03/10/2015 45.74 45.77 45.51 45.51 69,512
03/09/2015 45.89 46.095 45.79 46.06 59,208
03/06/2015 46.22 46.32 45.75 45.7599 39,365
03/05/2015 46.5 46.6599 46.39 46.55 17,961
03/04/2015 46.28 46.56 46.05 46.56 152,413
03/03/2015 46.75 46.75 46.25 46.36 24,947
03/02/2015 46.7 46.94 46.5 46.86 37,982
02/27/2015 47.15 47.15 46.85 46.85 26,267
02/26/2015 47.21 47.21 46.9 47.08 29,637
02/25/2015 46.95 47.31 46.95 47.15 114,267
02/24/2015 47 47.1099 46.924 46.96 36,653
02/23/2015 46.82 47.0499 46.74 47.0499 32,462
*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?