Quantcast

Historical Stock Prices

CSF 
$40.511
*  
0.091
0.23%
Get CSF Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading CSF 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 40.47 40.56 40.464 40.511 7,083
01/17/2019 40.1 40.4482 40.1 40.42 8,659
01/16/2019 40.37 40.37 40.27 40.32 13,063
01/15/2019 40.35 40.35 40.115 40.19 18,773
01/14/2019 40.24 40.2667 40.2 40.21 12,790
01/11/2019 40.23 40.28 40.2 40.27 11,504
01/10/2019 40.45 40.45 40.17 40.21 73,231
01/09/2019 40.1 40.28 40.1 40.24 49,378
01/08/2019 40.17 40.17 40.01 40.13 11,924
01/07/2019 39.92 40.0488 39.84 39.98 8,905
01/04/2019 39.68 39.89 39.68 39.86 29,599
01/03/2019 39.63 39.74 39.54 39.57 22,835
01/02/2019 39.19 39.78 38.9355 39.74 86,434
12/31/2018 39.385 39.49 38.82 39.41 50,870
12/28/2018 39.11 39.68 38.86 39.21 32,686
12/27/2018 38.46 38.94 37.79 38.94 93,301
12/26/2018 37.27 38.81 37.23 38.81 26,395
12/24/2018 37.71 38.08 37.5 37.54 15,007
12/21/2018 38.7015 39.2263 38.13 38.15 116,723
12/20/2018 39.17 39.35 38.53 38.79 144,514
12/19/2018 40.04 40.47 39.0841 39.24 75,387
12/18/2018 40.2652 40.75 40.13 40.195 57,000
12/17/2018 40.6516 41.2099 40.2656 40.2656 17,824
12/14/2018 41.4599 41.4599 40.7697 40.81 8,251
12/13/2018 41.93 41.93 41.38 41.47 13,806
12/12/2018 42.0899 42.5 41.9486 42.1398 14,172
12/11/2018 42.0201 42.145 41.2903 41.5799 15,701
12/10/2018 41.285 41.65 41.1965 41.63 18,157
12/07/2018 42.34 42.69 41.761 41.761 11,438
12/06/2018 42.38 42.6 41.84 42.4 13,835
12/04/2018 44.22 44.22 42.68 42.72 8,909
12/03/2018 44.95 44.95 44.68 44.7899 13,576
11/30/2018 44.45 44.74 44.45 44.74 5,377
11/29/2018 44.75 44.75 44.601 44.69 8,105
11/28/2018 44.5 44.74 44.4 44.7302 6,683
11/27/2018 44.65 44.65 44.46 44.48 5,455
11/26/2018 44.72 44.72 44.5 44.51 16,825
11/23/2018 44.47 44.54 44.46 44.4763 2,262
11/21/2018 44.55 44.55 44.4715 44.48 6,914
11/20/2018 44.69 44.69 44.34 44.35 47,039
11/19/2018 44.68 44.6999 44.55 44.57 5,846
11/16/2018 44.28 44.6902 44.28 44.6902 11,477
11/15/2018 44.48 44.6674 44.48 44.63 13,497
11/14/2018 45.2 45.2 44.536 44.536 10,513
11/13/2018 44.71 44.7799 44.62 44.62 5,752
11/12/2018 44.47 44.759 44.47 44.6568 15,268
11/09/2018 44.57 44.87 44.57 44.7535 5,960
11/08/2018 45.01 45.01 44.8706 44.9148 9,833
11/07/2018 45.04 45.04 44.7899 44.8299 6,721
11/06/2018 44.76 44.8168 44.76 44.772 3,348
11/05/2018 44.73 44.78 44.6531 44.7184 8,856
11/02/2018 44.56 44.74 44.56 44.7121 15,827
11/01/2018 44.19 44.72 44.19 44.69 16,537
10/31/2018 44.1 44.3099 43.9115 43.93 4,839
10/30/2018 42.96 43.92 42.96 43.92 4,842
10/29/2018 43.9 43.91 42.71 43.005 6,782
10/26/2018 42.79 43.5 42.5233 43.11 18,871
10/25/2018 42.9638 43.64 42.9638 43.5 7,404
10/24/2018 44.22 44.22 42.5101 42.5101 29,770
10/23/2018 43.866 44.34 43.715 44.01 7,346
10/22/2018 44.6966 44.6966 44.258 44.409 4,784
10/19/2018 44.88 44.88 44.2963 44.35 19,487
10/18/2018 45.316 45.541 44.75 44.76 8,406
*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