Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CSUSS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 453.61 | -2.88 | -0.63% | 455.61 | 456.61 | 453.44 | 229 |
| Jun 24 2024 | 456.49 | 5.09 | 1.13% | 453.71 | 456.49 | 453.00 | 409 |
| Jun 21 2024 | 451.40 | -0.73 | -0.16% | 451.77 | 453.78 | 451.29 | 206 |
| Jun 20 2024 | 452.13 | 2.20 | 0.49% | 451.08 | 453.18 | 450.00 | 153 |
| Jun 19 2024 | 449.93 | -1.80 | -0.40% | 451.64 | 451.64 | 449.13 | 308 |
| Jun 18 2024 | 451.73 | 4.83 | 1.08% | 450.78 | 452.00 | 450.10 | 484 |
| Jun 17 2024 | 446.90 | -5.64 | -1.25% | 448.99 | 448.99 | 446.18 | 187 |
| Jun 14 2024 | 452.54 | 2.34 | 0.52% | 452.36 | 452.54 | 450.18 | 241 |
| Jun 13 2024 | 450.20 | -11.07 | -2.40% | 455.74 | 457.66 | 450.20 | 241 |
| Jun 12 2024 | 461.27 | 11.27 | 2.50% | 451.79 | 462.08 | 451.78 | 659 |
| Jun 11 2024 | 450.00 | -1.55 | -0.34% | 452.70 | 452.70 | 449.64 | 167 |
| Jun 10 2024 | 451.55 | -1.07 | -0.24% | 449.90 | 451.55 | 448.23 | 358 |
| Jun 07 2024 | 452.62 | 0.62 | 0.14% | 452.70 | 453.36 | 448.49 | 223 |
| Jun 06 2024 | 452.00 | 0.92 | 0.20% | 453.94 | 453.94 | 451.85 | 122 |
| Jun 05 2024 | 451.08 | 1.29 | 0.29% | 448.72 | 451.19 | 448.72 | 184 |
| Jun 04 2024 | 449.79 | -8.11 | -1.77% | 453.03 | 453.03 | 449.65 | 101 |
| Jun 03 2024 | 457.90 | 3.39 | 0.75% | 460.39 | 463.72 | 457.90 | 971 |
| May 31 2024 | 454.51 | 0.69 | 0.15% | 454.57 | 455.52 | 452.38 | 277 |
| May 30 2024 | 453.82 | 2.44 | 0.54% | 451.25 | 454.33 | 451.14 | 1,096 |
| May 29 2024 | 451.38 | -6.05 | -1.32% | 453.77 | 453.77 | 449.74 | 540 |
| May 28 2024 | 457.43 | -1.13 | -0.25% | 458.49 | 459.13 | 456.70 | 317 |
| May 27 2024 | 458.56 | 2.36 | 0.52% | 458.13 | 459.30 | 457.75 | 6,848 |
| May 24 2024 | 456.20 | -2.13 | -0.46% | 456.05 | 456.74 | 454.81 | 257 |
| May 23 2024 | 458.33 | -4.15 | -0.90% | 462.74 | 463.50 | 457.82 | 156 |
| May 22 2024 | 462.48 | -1.00 | -0.22% | 463.19 | 464.25 | 462.48 | 107 |
| May 21 2024 | 463.48 | -1.07 | -0.23% | 464.79 | 464.79 | 462.27 | 330 |
| May 20 2024 | 464.55 | 0.34 | 0.07% | 463.54 | 464.55 | 463.54 | 484 |
| May 17 2024 | 464.21 | -1.28 | -0.27% | 464.59 | 465.20 | 464.21 | 259 |
| May 16 2024 | 465.49 | -1.78 | -0.38% | 467.45 | 467.45 | 465.30 | 337 |
| May 15 2024 | 467.27 | 1.64 | 0.35% | 467.62 | 470.21 | 466.18 | 192 |
| May 14 2024 | 465.63 | 0.53 | 0.11% | 462.86 | 468.74 | 460.82 | 284 |
| May 13 2024 | 465.10 | 2.83 | 0.61% | 463.77 | 465.72 | 462.79 | 382 |
| May 10 2024 | 462.27 | -0.01 | 0.00% | 465.67 | 466.76 | 461.98 | 866 |
| May 09 2024 | 462.28 | 1.77 | 0.38% | 460.59 | 462.96 | 459.65 | 270 |
| May 08 2024 | 460.51 | -2.33 | -0.50% | 461.87 | 461.89 | 459.28 | 1,207 |
| May 07 2024 | 462.84 | 3.51 | 0.76% | 460.46 | 462.84 | 460.46 | 1,184 |
| May 06 2024 | 459.33 | 5.42 | 1.19% | 457.42 | 460.00 | 457.39 | 269 |
| May 03 2024 | 453.91 | 3.02 | 0.67% | 452.32 | 458.31 | 451.32 | 167 |
| May 02 2024 | 450.89 | -0.42 | -0.09% | 449.29 | 452.45 | 449.00 | 2,486 |
| Apr 30 2024 | 451.31 | -3.25 | -0.71% | 454.61 | 454.82 | 449.99 | 699 |
| Apr 29 2024 | 454.56 | 1.92 | 0.42% | 452.33 | 456.07 | 451.50 | 817 |
| Apr 26 2024 | 452.64 | 6.90 | 1.55% | 447.35 | 453.61 | 447.35 | 357 |
| Apr 25 2024 | 445.74 | -5.94 | -1.32% | 452.44 | 452.44 | 444.46 | 344 |
| Apr 24 2024 | 451.68 | -1.40 | -0.31% | 452.92 | 454.98 | 451.00 | 812 |
| Apr 23 2024 | 453.08 | 8.08 | 1.82% | 448.84 | 453.08 | 446.95 | 799 |
| Apr 22 2024 | 445.00 | 1.93 | 0.44% | 446.05 | 446.95 | 445.00 | 1,601 |
| Apr 19 2024 | 443.07 | -3.05 | -0.68% | 439.43 | 444.46 | 438.66 | 1,555 |
| Apr 18 2024 | 446.12 | 0.98 | 0.22% | 441.60 | 446.64 | 440.42 | 827 |
| Apr 17 2024 | 445.14 | -1.44 | -0.32% | 447.52 | 449.78 | 445.05 | 1,236 |
| Apr 16 2024 | 446.58 | -5.81 | -1.28% | 449.06 | 449.28 | 444.27 | 1,000 |
| Apr 15 2024 | 452.39 | -5.70 | -1.24% | 456.59 | 458.91 | 452.39 | 1,097 |
| Apr 12 2024 | 458.09 | 0.52 | 0.11% | 461.85 | 462.77 | 457.97 | 963 |
| Apr 11 2024 | 457.57 | -0.62 | -0.14% | 457.88 | 459.36 | 454.00 | 3,760 |
| Apr 10 2024 | 458.19 | -3.60 | -0.78% | 465.24 | 466.22 | 455.18 | 585 |
| Apr 09 2024 | 461.79 | -0.55 | -0.12% | 462.27 | 463.25 | 461.42 | 106 |
| Apr 08 2024 | 462.34 | 3.14 | 0.68% | 459.87 | 462.67 | 459.80 | 246 |
| Apr 05 2024 | 459.20 | -6.87 | -1.47% | 459.51 | 459.60 | 456.94 | 403 |
| Apr 04 2024 | 466.07 | 2.14 | 0.46% | 464.02 | 466.36 | 463.15 | 618 |
| Apr 03 2024 | 463.93 | -1.40 | -0.30% | 463.45 | 464.20 | 461.17 | 2,182 |
| Apr 02 2024 | 465.33 | -12.98 | -2.71% | 473.59 | 475.35 | 463.16 | 2,008 |
| Mar 28 2024 | 478.31 | 10.01 | 2.14% | 472.74 | 478.31 | 471.90 | 269 |
