CSMD(CSMD)
CSMD
$33.31—Stale · unknown old
NYSE • Last print unknown ago
$33.31—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $33.42 | $33.48 | $33.28 | $33.33 | 10,999 |
| 9/17/2026 | $33.69 | $33.69 | $33.31 | $33.41 | 39,600 |
| 9/16/2026 | $33.26 | $33.44 | $33.02 | $33.05 | 25,600 |
| 9/15/2026 | $33.20 | $33.21 | $32.99 | $33.06 | 40,700 |
| 9/14/2026 | $33.12 | $33.35 | $32.99 | $33.19 | 30,100 |
| 9/11/2026 | $33.62 | $33.62 | $33.39 | $33.41 | 30,600 |
| 9/10/2026 | $33.29 | $33.53 | $33.11 | $33.14 | 25,040 |
| 9/9/2026 | $34.07 | $34.07 | $33.65 | $33.65 | 32,010 |
| 9/8/2026 | $34.53 | $34.53 | $34.10 | $34.11 | 26,300 |
| 9/4/2026 | $34.04 | $34.27 | $34.04 | $34.27 | 34,400 |
| 9/3/2026 | $34.10 | $34.10 | $33.64 | $34.01 | 58,332 |
| 9/2/2026 | $33.65 | $33.77 | $33.57 | $33.68 | 45,800 |
| 9/1/2026 | $34.07 | $34.68 | $33.61 | $33.61 | 38,514 |
| 8/31/2026 | $34.45 | $34.45 | $33.99 | $34.24 | 37,823 |
| 8/28/2026 | $35.07 | $35.07 | $34.42 | $34.42 | 19,828 |
| 8/27/2026 | $35.30 | $35.30 | $35.16 | $35.26 | 18,300 |
| 8/26/2026 | $34.67 | $35.15 | $34.67 | $35.07 | 33,425 |
| 8/25/2026 | $35.24 | $35.24 | $34.73 | $34.81 | 74,800 |
| 8/24/2026 | $35.12 | $35.12 | $34.92 | $35.01 | 43,217 |
| 8/21/2026 | $35.43 | $35.43 | $35.02 | $35.28 | 29,100 |
| 8/20/2026 | $35.49 | $35.49 | $34.97 | $34.99 | 36,236 |
| 8/19/2026 | $36.00 | $36.00 | $35.46 | $35.55 | 42,800 |
| 8/18/2026 | $36.08 | $36.16 | $35.61 | $35.61 | 36,500 |
| 8/17/2026 | $36.34 | $36.52 | $36.31 | $36.52 | 33,200 |
| 8/14/2026 | $36.28 | $36.39 | $36.18 | $36.37 | 63,700 |
| 8/13/2026 | $36.29 | $36.37 | $36.14 | $36.30 | 33,909 |
| 8/12/2026 | $36.12 | $36.29 | $36.02 | $36.14 | 191,637 |
| 8/11/2026 | $36.23 | $36.24 | $35.98 | $35.98 | 20,200 |
| 8/10/2026 | $35.86 | $36.03 | $35.86 | $35.90 | 18,333 |
| 8/7/2026 | $35.59 | $37.04 | $35.52 | $35.91 | 21,515 |
| 8/6/2026 | $35.32 | $35.64 | $35.09 | $35.09 | 33,515 |
| 8/5/2026 | $35.82 | $35.82 | $35.42 | $35.46 | 37,900 |
| 8/4/2026 | $34.94 | $35.74 | $34.90 | $35.64 | 67,400 |
| 8/3/2026 | $33.86 | $34.51 | $33.78 | $34.49 | 37,300 |
| 7/31/2026 | $33.77 | $33.90 | $33.36 | $33.71 | 36,700 |
| 7/30/2026 | $33.56 | $33.56 | $33.13 | $33.53 | 33,600 |
| 7/29/2026 | $33.71 | $33.73 | $32.90 | $32.97 | 29,501 |
| 7/28/2026 | $33.89 | $33.89 | $33.53 | $33.72 | 32,500 |
| 7/27/2026 | $34.28 | $34.41 | $33.64 | $34.03 | 29,321 |
| 7/24/2026 | $34.21 | $34.21 | $33.67 | $33.78 | 85,325 |
| 7/23/2026 | $33.88 | $34.35 | $33.84 | $34.07 | 24,326 |
| 7/22/2026 | $34.26 | $34.51 | $34.14 | $34.20 | 21,234 |
| 7/21/2026 | $34.38 | $34.52 | $34.18 | $34.46 | 30,515 |
| 7/20/2026 | $34.52 | $34.52 | $34.06 | $34.10 | 36,300 |
| 7/17/2026 | $33.93 | $34.48 | $33.86 | $34.27 | 25,900 |
| 7/16/2026 | $34.32 | $34.74 | $34.32 | $34.49 | 20,811 |
| 7/15/2026 | $34.93 | $34.93 | $34.29 | $34.59 | 27,433 |
| 7/14/2026 | $34.97 | $34.98 | $34.70 | $34.77 | 31,200 |
| 7/13/2026 | $34.93 | $35.03 | $34.54 | $34.63 | 34,746 |
| 7/10/2026 | $35.58 | $35.58 | $35.02 | $35.22 | 25,948 |
| 7/9/2026 | $35.11 | $35.65 | $35.11 | $35.38 | 55,843 |
| 7/8/2026 | $34.73 | $34.94 | $34.32 | $34.78 | 35,943 |
| 7/7/2026 | $35.91 | $35.91 | $34.95 | $35.20 | 35,400 |
| 7/6/2026 | $36.21 | $36.35 | $35.98 | $36.04 | 23,614 |
| 7/2/2026 | $36.36 | $36.46 | $35.37 | $35.77 | 31,400 |
| 7/1/2026 | $36.26 | $36.64 | $35.94 | $36.15 | 46,616 |
| 6/30/2026 | $35.79 | $36.50 | $35.78 | $36.49 | 46,423 |
| 6/29/2026 | $35.72 | $35.84 | $35.31 | $35.79 | 55,600 |
| 6/26/2026 | $35.68 | $35.77 | $35.34 | $35.63 | 25,300 |
| 6/25/2026 | $36.05 | $36.23 | $35.66 | $36.22 | 37,512 |
| 6/24/2026 | $35.05 | $35.88 | $35.05 | $35.51 | 39,014 |
| 6/23/2026 | $34.81 | $35.50 | $34.81 | $35.18 | 61,835 |
| 6/22/2026 | $35.95 | $35.96 | $35.59 | $35.73 | 70,300 |