CSCL(CSCL)
CSCL
NASDAQ • Last print unknown ago
$51.31—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/8/2026 | $51.41 | $51.85 | $51.24 | $51.27 | 6,352 |
| 9/4/2026 | $51.88 | $52.65 | $51.52 | $51.52 | 19,892 |
| 9/3/2026 | $50.96 | $52.10 | $50.25 | $51.17 | 22,565 |
| 9/2/2026 | $52.95 | $52.95 | $51.00 | $52.13 | 22,520 |
| 9/1/2026 | $52.47 | $52.47 | $51.64 | $52.36 | 102,449 |
| 8/31/2026 | $52.65 | $53.79 | $52.65 | $52.88 | 33,040 |
| 8/28/2026 | $55.03 | $55.03 | $52.35 | $52.40 | 48,200 |
| 8/27/2026 | $54.88 | $54.98 | $54.20 | $54.68 | 20,687 |
| 8/26/2026 | $54.66 | $55.42 | $54.09 | $54.91 | 61,472 |
| 8/25/2026 | $54.65 | $55.05 | $53.33 | $53.62 | 157,711 |
| 8/24/2026 | $52.64 | $53.66 | $52.20 | $52.94 | 25,286 |
| 8/21/2026 | $53.56 | $54.75 | $53.38 | $53.61 | 59,453 |
| 8/20/2026 | $53.14 | $54.22 | $52.17 | $52.40 | 40,377 |
| 8/19/2026 | $55.06 | $55.06 | $53.37 | $53.49 | 41,505 |
| 8/18/2026 | $54.50 | $55.31 | $53.29 | $54.53 | 41,800 |
| 8/17/2026 | $54.39 | $56.50 | $54.10 | $55.55 | 163,200 |
| 8/14/2026 | $55.58 | $56.32 | $52.92 | $54.36 | 155,320 |
| 8/13/2026 | $56.73 | $59.00 | $54.22 | $56.25 | 495,100 |
| 8/12/2026 | $66.83 | $68.35 | $66.17 | $67.98 | 400,033 |
| 8/11/2026 | $67.00 | $67.00 | $64.00 | $64.09 | 30,700 |
| 8/10/2026 | $67.33 | $68.44 | $66.34 | $66.34 | 17,234 |
| 8/7/2026 | $65.26 | $66.10 | $63.64 | $65.34 | 8,200 |
| 8/6/2026 | $65.55 | $65.91 | $64.44 | $64.64 | 20,100 |
| 8/5/2026 | $67.37 | $68.10 | $65.10 | $65.55 | 22,271 |
| 8/4/2026 | $62.86 | $65.77 | $62.86 | $65.53 | 21,514 |
| 8/3/2026 | $59.41 | $59.75 | $58.28 | $59.57 | 14,100 |
| 7/31/2026 | $58.62 | $60.72 | $58.08 | $59.86 | 6,131 |
| 7/30/2026 | $57.34 | $57.53 | $56.43 | $57.53 | 3,342 |
| 7/29/2026 | $60.12 | $61.00 | $56.21 | $56.47 | 13,442 |
| 7/28/2026 | $55.89 | $60.88 | $55.89 | $59.62 | 20,842 |
| 7/27/2026 | $58.98 | $58.98 | $56.56 | $58.65 | 16,507 |
| 7/24/2026 | $56.79 | $58.36 | $56.21 | $58.21 | 5,800 |
| 7/23/2026 | $55.29 | $57.28 | $55.29 | $56.75 | 11,500 |
| 7/22/2026 | $56.05 | $57.56 | $56.05 | $56.34 | 4,226 |
| 7/21/2026 | $55.77 | $56.23 | $54.90 | $56.18 | 18,102 |
| 7/20/2026 | $56.32 | $56.80 | $54.75 | $54.78 | 6,046 |
| 7/17/2026 | $52.63 | $56.87 | $52.63 | $56.08 | 13,847 |
| 7/16/2026 | $54.81 | $54.81 | $52.08 | $53.64 | 10,392 |
| 7/15/2026 | $59.76 | $59.76 | $54.95 | $55.99 | 18,431 |
| 7/14/2026 | $64.46 | $64.46 | $61.20 | $61.60 | 25,529 |
| 7/13/2026 | $64.03 | $65.00 | $61.82 | $64.02 | 19,705 |
| 7/10/2026 | $61.54 | $66.26 | $61.49 | $66.15 | 20,300 |
| 7/9/2026 | $60.25 | $64.06 | $60.09 | $62.82 | 15,215 |
| 7/8/2026 | $56.27 | $58.48 | $56.27 | $58.21 | 8,500 |
| 7/7/2026 | $57.90 | $58.48 | $56.14 | $56.14 | 34,218 |
| 7/6/2026 | $56.95 | $59.65 | $56.95 | $58.75 | 6,894 |
| 7/2/2026 | $60.16 | $60.16 | $56.09 | $57.06 | 8,000 |
| 7/1/2026 | $60.99 | $61.72 | $59.62 | $61.72 | 9,414 |
| 6/30/2026 | $61.25 | $63.48 | $61.25 | $61.98 | 24,526 |
| 6/29/2026 | $59.65 | $62.53 | $59.61 | $62.29 | 17,500 |
| 6/26/2026 | $61.01 | $61.01 | $57.85 | $57.95 | 24,810 |
| 6/25/2026 | $65.33 | $65.69 | $62.67 | $63.65 | 19,548 |
| 6/24/2026 | $64.76 | $68.22 | $63.88 | $64.81 | 20,200 |
| 6/23/2026 | $63.10 | $67.41 | $62.65 | $66.39 | 27,433 |
| 6/22/2026 | $64.53 | $67.20 | $64.53 | $67.03 | 18,700 |
| 6/18/2026 | $64.23 | $65.17 | $63.03 | $64.79 | 20,156 |
| 6/17/2026 | $63.80 | $64.21 | $62.62 | $62.62 | 10,654 |
| 6/16/2026 | $65.34 | $65.74 | $64.57 | $64.80 | 34,300 |
| 6/15/2026 | $67.62 | $68.00 | $64.98 | $65.70 | 24,511 |
| 6/12/2026 | $67.31 | $68.51 | $66.51 | $66.59 | 8,867 |
| 6/11/2026 | $62.66 | $68.02 | $62.64 | $67.35 | 21,295 |
| 6/10/2026 | $64.79 | $66.15 | $64.30 | $64.30 | 10,200 |