Quantcast

Historical Stock Prices

CSB 
$43.46
*  
0.3192
0.74%
Get CSB Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 43.25 43.58 43.25 43.46 56,689
01/17/2019 42.7577 43.15 42.7577 43.1408 9,403
01/16/2019 42.71 42.7412 42.65 42.65 5,612
01/15/2019 42.28 42.28 41.99 42.2 6,981
01/14/2019 42.1581 42.42 42.1262 42.2 8,110
01/11/2019 42.39 42.47 42.2189 42.419 8,365
01/10/2019 42.15 42.4115 41.9432 42.4113 5,602
01/09/2019 42.23 42.36 42.03 42.1956 9,057
01/08/2019 41.59 41.9898 41.55 41.9898 8,050
01/07/2019 41.11 41.6 40.96 41.38 19,479
01/04/2019 40.38 41.22 40.38 41.19 10,053
01/03/2019 40.18 40.18 39.75 39.97 115,010
01/02/2019 39.85 40.35 39.75 40.35 20,193
12/31/2018 40.21 40.21 39.6009 40.15 36,091
12/28/2018 39.89 40.485 39.67 40.22 7,316
12/27/2018 39.43 39.43 38.6598 39.3487 9,357
12/26/2018 38.62 39.5008 38.2876 39.5 13,713
12/24/2018 39.3 39.3 38.73 38.78 5,106
12/21/2018 39.92 40.39 39.2571 39.43 38,442
12/20/2018 40.24 40.3985 39.72 39.99 12,283
12/19/2018 40.8 41.36 40.8 41.2873 7,169
12/18/2018 41.5559 41.8001 41.18 41.18 31,711
12/17/2018 41.87 42.142 41.2899 41.2899 16,678
12/14/2018 41.94 42.3996 41.7152 41.7152 13,000
12/13/2018 43.01 43.01 42.4586 42.4586 1,955
12/12/2018 42.7574 43.17 42.7574 42.9451 60,335
12/11/2018 42.9798 43.0857 42.1657 42.648 3,503
12/10/2018 42.87 42.87 42.3617 42.6 6,108
12/07/2018 43.302 43.302 42.58 42.69 6,284
12/06/2018 42.88 43.065 42.35 43.0565 8,750
12/04/2018 45.0776 45.0776 43.1384 43.14 2,627
12/03/2018 45.28 45.28 44.67 44.97 7,100
11/30/2018 44.54 44.889 44.41 44.889 5,954
11/29/2018 44.62 44.7527 44.6055 44.7527 3,803
11/28/2018 44.05 44.8017 44.02 44.74 7,737
11/27/2018 44.3 44.4015 44.0341 44.0755 5,122
11/26/2018 44.618 44.694 44.35 44.4 23,147
11/23/2018 43.64 44.51 43.64 44.46 944
11/21/2018 44 44.3857 44 44.22 2,970
11/20/2018 44.24 44.24 43.823 43.823 4,719
11/19/2018 44.89 45.02 44.3601 44.5425 12,130
11/16/2018 44.7 44.9 44.4486 44.9 7,946
11/15/2018 44.25 44.75 43.9863 44.75 6,053
11/14/2018 44.6 44.71 44.28 44.37 16,388
11/13/2018 44.86 45.12 44.68 44.68 10,050
11/12/2018 45.05 45.05 44.6138 44.6138 5,028
11/09/2018 45.74 45.74 44.7857 45.05 8,911
11/08/2018 45.53 45.71 45.3433 45.46 28,005
11/07/2018 45.33 45.505 44.86 45.505 7,153
11/06/2018 44.9 45.05 44.8 44.95 7,593
11/05/2018 44.6015 44.64 44.34 44.5153 4,444
11/02/2018 44.36 44.53 43.9799 44.3 12,032
11/01/2018 43.913 44.13 43.8599 44.13 5,873
10/31/2018 44.33 44.33 43.75 43.75 6,053
10/30/2018 43.14 43.798 43.1 43.798 16,152
10/29/2018 43.3811 43.63 42.9627 42.9627 1,468
10/26/2018 43.1 43.234 42.7619 42.955 2,565
10/25/2018 42.89 43.44 42.89 43.27 5,130
10/24/2018 43.84 43.91 42.94 42.94 7,208
10/23/2018 43.7 43.9805 43.61 43.91 2,703
10/22/2018 44.32 44.355 44.14 44.27 7,132
10/19/2018 44.2 44.2 43.73 43.762 3,953
10/18/2018 44.75 44.75 44.06 44.075 2,429
*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?

Smart Portfolio