CSN.L(CSN.L)
CSN.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/3/2026 | $340.00 | $340.00 | $332.50 | $337.00 | 241,789 |
| 7/2/2026 | $333.00 | $335.00 | $331.47 | $335.00 | 485,361 |
| 7/1/2026 | $331.00 | $333.50 | $328.16 | $333.50 | 334,895 |
| 6/30/2026 | $334.50 | $337.50 | $331.00 | $331.00 | 359,667 |
| 6/29/2026 | $339.50 | $339.50 | $332.50 | $333.50 | 429,834 |
| 6/26/2026 | $334.00 | $337.50 | $334.00 | $336.50 | 449,648 |
| 6/25/2026 | $338.00 | $377.00 | $333.50 | $337.50 | 290,503 |
| 6/24/2026 | $332.88 | $337.00 | $327.00 | $334.50 | 189,454 |
| 6/23/2026 | $339.00 | $339.00 | $331.00 | $334.50 | 325,187 |
| 6/22/2026 | $325.00 | $337.00 | $325.00 | $335.50 | 262,698 |
| 6/19/2026 | $335.00 | $335.00 | $329.00 | $334.50 | 948,725 |
| 6/18/2026 | $331.50 | $333.00 | $330.00 | $332.50 | 360,602 |
| 6/17/2026 | $335.00 | $335.00 | $325.50 | $332.00 | 268,615 |
| 6/16/2026 | $329.50 | $331.50 | $326.50 | $331.00 | 290,624 |
| 6/15/2026 | $331.50 | $333.00 | $325.50 | $329.00 | 329,713 |
| 6/12/2026 | $328.00 | $332.50 | $326.00 | $328.00 | 687,800 |
| 6/11/2026 | $321.50 | $327.00 | $320.50 | $327.00 | 295,292 |
| 6/10/2026 | $320.50 | $323.00 | $319.00 | $322.50 | 423,163 |
| 6/9/2026 | $319.50 | $325.00 | $318.50 | $320.00 | 592,175 |
| 6/8/2026 | $319.00 | $323.00 | $315.50 | $319.50 | 353,594 |
| 6/5/2026 | $321.14 | $321.14 | $315.50 | $317.50 | 232,217 |
| 6/4/2026 | $310.00 | $317.50 | $310.00 | $317.00 | 410,568 |
| 6/3/2026 | $310.00 | $321.50 | $310.00 | $315.50 | 426,184 |
| 6/2/2026 | $323.00 | $323.00 | $316.50 | $318.00 | 1.42M |
| 6/1/2026 | $318.58 | $323.00 | $315.50 | $318.00 | 406,840 |
| 5/29/2026 | $328.00 | $328.00 | $321.00 | $323.00 | 653,889 |
| 5/28/2026 | $321.50 | $323.00 | $320.00 | $322.50 | 205,994 |
| 5/27/2026 | $328.00 | $328.00 | $323.00 | $323.50 | 413,341 |
| 5/26/2026 | $327.50 | $329.50 | $324.44 | $324.50 | 266,250 |
| 5/22/2026 | $327.50 | $327.50 | $321.50 | $325.50 | 538,572 |
| 5/21/2026 | $318.50 | $323.00 | $317.50 | $323.00 | 487,184 |
| 5/20/2026 | $320.00 | $322.50 | $318.00 | $320.00 | 616,570 |
| 5/19/2026 | $321.50 | $323.30 | $318.50 | $319.00 | 575,301 |
| 5/18/2026 | $320.50 | $323.00 | $315.50 | $319.50 | 852,856 |
| 5/15/2026 | $327.00 | $327.00 | $318.00 | $322.00 | 1.00M |
| 5/14/2026 | $323.00 | $326.50 | $318.74 | $326.50 | 448,374 |
| 5/13/2026 | $316.50 | $320.91 | $313.50 | $320.50 | 747,199 |
| 5/12/2026 | $318.00 | $323.50 | $311.00 | $315.00 | 530,034 |
| 5/11/2026 | $309.00 | $316.00 | $309.00 | $314.00 | 270,513 |
| 5/8/2026 | $314.50 | $316.50 | $309.00 | $312.50 | 477,507 |
| 5/7/2026 | $320.00 | $320.00 | $309.50 | $311.50 | 403,849 |
| 5/6/2026 | $313.00 | $315.00 | $308.00 | $312.00 | 398,570 |
| 5/5/2026 | $309.50 | $312.00 | $305.50 | $307.00 | 489,529 |
| 5/1/2026 | $300.00 | $309.50 | $300.00 | $309.50 | 241,267 |
| 4/30/2026 | $314.00 | $314.00 | $300.50 | $306.00 | 241,952 |
| 4/29/2026 | $314.00 | $314.00 | $302.00 | $302.00 | 321,772 |
| 4/28/2026 | $310.50 | $311.50 | $303.00 | $307.50 | 349,052 |
| 4/27/2026 | $300.00 | $308.00 | $300.00 | $307.50 | 495,022 |
| 4/24/2026 | $307.00 | $307.00 | $301.00 | $305.50 | 380,081 |
| 4/23/2026 | $314.00 | $314.00 | $304.00 | $307.00 | 237,604 |
| 4/22/2026 | $310.00 | $314.00 | $309.50 | $309.50 | 620,398 |
| 4/21/2026 | $313.50 | $313.50 | $308.00 | $311.00 | 397,479 |
| 4/20/2026 | $310.50 | $311.50 | $307.50 | $308.50 | 502,080 |
| 4/17/2026 | $302.00 | $312.79 | $302.00 | $312.00 | 640,474 |
| 4/16/2026 | $307.00 | $308.00 | $304.64 | $307.00 | 696,721 |
| 4/15/2026 | $298.50 | $307.00 | $298.00 | $307.00 | 690,431 |
| 4/14/2026 | $294.50 | $298.00 | $293.00 | $297.50 | 458,061 |
| 4/13/2026 | $298.50 | $298.50 | $287.00 | $294.00 | 590,578 |
| 4/10/2026 | $293.00 | $294.00 | $289.50 | $292.00 | 727,831 |
| 4/9/2026 | $295.00 | $299.50 | $287.00 | $293.00 | 532,035 |
| 4/8/2026 | $305.00 | $305.00 | $293.50 | $293.50 | 923,020 |
| 4/7/2026 | $291.00 | $296.81 | $289.00 | $291.00 | 1.15M |