CSCL(CSCL)
CSCL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/15/2026 | $59.76 | $59.76 | $54.95 | $55.99 | 18,386 |
| 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 |
| 6/9/2026 | $70.11 | $70.11 | $62.36 | $65.97 | 41,500 |
| 6/8/2026 | $68.84 | $72.55 | $68.24 | $70.44 | 29,800 |
| 6/5/2026 | $75.60 | $75.60 | $67.43 | $67.61 | 51,121 |
| 6/4/2026 | $73.42 | $77.90 | $71.05 | $77.55 | 47,500 |
| 6/3/2026 | $72.52 | $76.95 | $72.05 | $73.64 | 64,400 |
| 6/2/2026 | $70.00 | $75.49 | $69.96 | $75.49 | 107,209 |
| 6/1/2026 | $65.88 | $68.41 | $64.63 | $67.70 | 36,400 |
| 5/29/2026 | $64.20 | $67.93 | $63.50 | $66.95 | 36,785 |
| 5/28/2026 | $66.70 | $66.70 | $64.43 | $64.98 | 24,600 |
| 5/27/2026 | $63.61 | $66.71 | $62.73 | $66.16 | 43,842 |
| 5/26/2026 | $67.70 | $67.70 | $63.34 | $64.68 | 76,266 |
| 5/22/2026 | $65.01 | $67.37 | $65.00 | $67.02 | 59,809 |
| 5/21/2026 | $60.00 | $64.96 | $60.00 | $64.65 | 39,941 |
| 5/20/2026 | $61.93 | $62.65 | $60.00 | $60.66 | 22,872 |
| 5/19/2026 | $63.63 | $64.50 | $61.12 | $61.87 | 119,941 |
| 5/18/2026 | $65.41 | $66.00 | $62.73 | $65.47 | 68,570 |
| 5/15/2026 | $60.65 | $65.29 | $60.31 | $64.88 | 145,907 |
| 5/14/2026 | $64.00 | $65.65 | $60.60 | $61.86 | 492,500 |
| 5/13/2026 | $46.86 | $49.34 | $46.57 | $49.34 | 406,300 |
| 5/12/2026 | $46.96 | $46.96 | $45.13 | $46.57 | 81,576 |
| 5/11/2026 | $44.21 | $46.07 | $43.18 | $46.07 | 59,412 |
| 5/8/2026 | $41.64 | $44.40 | $41.53 | $44.03 | 63,008 |
| 5/7/2026 | $39.94 | $40.48 | $39.93 | $40.25 | 15,426 |
| 5/6/2026 | $41.03 | $41.07 | $39.33 | $39.67 | 22,401 |
| 5/5/2026 | $41.64 | $42.46 | $41.56 | $42.13 | 10,099 |
| 5/4/2026 | $40.82 | $41.06 | $40.44 | $40.67 | 8,013 |
| 5/1/2026 | $39.77 | $40.84 | $39.77 | $40.00 | 9,646 |
| 4/30/2026 | $38.51 | $39.84 | $38.00 | $39.78 | 13,600 |
| 4/29/2026 | $35.90 | $38.09 | $35.90 | $38.09 | 14,702 |
| 4/28/2026 | $37.00 | $37.00 | $35.60 | $35.91 | 3,057 |
| 4/27/2026 | $37.40 | $37.77 | $36.73 | $37.10 | 5,200 |
| 4/24/2026 | $36.53 | $38.26 | $36.53 | $37.71 | 6,328 |
| 4/23/2026 | $37.52 | $38.41 | $37.38 | $37.39 | 14,942 |
| 4/22/2026 | $38.40 | $38.98 | $38.17 | $38.51 | 8,300 |
| 4/21/2026 | $36.95 | $38.43 | $36.62 | $38.38 | 18,899 |
| 4/20/2026 | $35.30 | $37.09 | $35.30 | $36.68 | 24,600 |
| 4/17/2026 | $34.83 | $35.56 | $34.48 | $35.44 | 7,700 |
| 4/16/2026 | $32.70 | $34.08 | $32.70 | $34.08 | 6,297 |