Register to chat with like-minded investors on our interactive forums.
CSED3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.38 | -0.11 | -2.45% | 4.70 | 4.77 | 4.28 | 2,365,000 |
| May 09 2024 | 4.49 | 0.06 | 1.35% | 4.43 | 4.50 | 4.17 | 593,900 |
| May 08 2024 | 4.43 | 0.00 | 0.00% | 4.43 | 4.44 | 4.30 | 503,500 |
| May 07 2024 | 4.43 | 0.03 | 0.68% | 4.43 | 4.54 | 4.36 | 709,000 |
| May 06 2024 | 4.40 | -0.06 | -1.35% | 4.52 | 4.57 | 4.39 | 215,600 |
| May 03 2024 | 4.46 | 0.19 | 4.45% | 4.38 | 4.55 | 4.38 | 2,064,500 |
| May 02 2024 | 4.27 | 0.20 | 4.91% | 4.24 | 4.45 | 4.20 | 2,436,300 |
| Apr 30 2024 | 4.07 | -0.14 | -3.33% | 4.26 | 4.28 | 4.00 | 606,100 |
| Apr 29 2024 | 4.21 | -0.18 | -4.10% | 4.32 | 4.44 | 4.20 | 774,900 |
| Apr 26 2024 | 4.39 | 0.23 | 5.53% | 4.15 | 4.39 | 4.15 | 404,700 |
| Apr 25 2024 | 4.16 | 0.07 | 1.71% | 4.05 | 4.17 | 3.90 | 263,600 |
| Apr 24 2024 | 4.09 | 0.25 | 6.51% | 3.86 | 4.11 | 3.85 | 488,300 |
| Apr 23 2024 | 3.84 | 0.08 | 2.13% | 3.77 | 3.87 | 3.72 | 139,800 |
| Apr 22 2024 | 3.76 | 0.09 | 2.45% | 3.70 | 3.77 | 3.63 | 164,500 |
| Apr 19 2024 | 3.67 | 0.08 | 2.23% | 3.62 | 3.77 | 3.61 | 169,300 |
| Apr 18 2024 | 3.59 | -0.01 | -0.28% | 3.63 | 3.72 | 3.59 | 261,800 |
| Apr 17 2024 | 3.60 | -0.09 | -2.44% | 3.73 | 3.75 | 3.57 | 738,000 |
| Apr 16 2024 | 3.69 | -0.11 | -2.89% | 3.80 | 3.80 | 3.64 | 909,000 |
| Apr 15 2024 | 3.80 | -0.32 | -7.77% | 4.12 | 4.12 | 3.77 | 649,400 |
| Apr 12 2024 | 4.12 | -0.24 | -5.50% | 4.30 | 4.32 | 4.11 | 260,700 |
| Apr 11 2024 | 4.36 | -0.04 | -0.91% | 4.40 | 4.41 | 4.26 | 208,300 |
| Apr 10 2024 | 4.40 | -0.08 | -1.79% | 4.47 | 4.54 | 4.31 | 571,600 |
| Apr 09 2024 | 4.48 | 0.01 | 0.22% | 4.55 | 4.56 | 4.46 | 285,700 |
| Apr 08 2024 | 4.47 | 0.07 | 1.59% | 4.44 | 4.56 | 4.40 | 437,400 |
| Apr 05 2024 | 4.40 | -0.05 | -1.12% | 4.48 | 4.52 | 4.40 | 229,800 |
| Apr 04 2024 | 4.45 | -0.01 | -0.22% | 4.45 | 4.58 | 4.45 | 236,600 |
| Apr 03 2024 | 4.46 | -0.13 | -2.83% | 4.58 | 4.58 | 4.41 | 337,700 |
| Apr 02 2024 | 4.59 | 0.01 | 0.22% | 4.59 | 4.64 | 4.41 | 569,200 |
| Apr 01 2024 | 4.58 | -0.28 | -5.76% | 4.92 | 4.94 | 4.50 | 732,800 |
| Mar 28 2024 | 4.86 | 0.23 | 4.97% | 4.60 | 4.90 | 4.59 | 702,000 |
| Mar 27 2024 | 4.63 | 0.00 | 0.00% | 4.65 | 4.69 | 4.49 | 206,000 |
| Mar 26 2024 | 4.63 | -0.01 | -0.22% | 4.64 | 4.71 | 4.60 | 199,200 |
| Mar 25 2024 | 4.64 | -0.05 | -1.07% | 4.69 | 4.81 | 4.62 | 165,600 |
| Mar 22 2024 | 4.69 | 0.02 | 0.43% | 4.68 | 4.69 | 4.55 | 307,600 |
| Mar 21 2024 | 4.67 | -0.04 | -0.85% | 4.78 | 4.78 | 4.67 | 252,000 |
| Mar 20 2024 | 4.71 | 0.08 | 1.73% | 4.64 | 4.77 | 4.62 | 195,900 |
| Mar 19 2024 | 4.63 | -0.06 | -1.28% | 4.70 | 4.70 | 4.58 | 227,400 |
| Mar 18 2024 | 4.69 | 0.09 | 1.96% | 4.68 | 4.69 | 4.57 | 294,700 |
| Mar 15 2024 | 4.60 | -0.17 | -3.56% | 4.70 | 4.72 | 4.45 | 551,100 |
| Mar 14 2024 | 4.77 | 0.01 | 0.21% | 4.78 | 4.88 | 4.63 | 220,200 |
| Mar 13 2024 | 4.76 | 0.17 | 3.70% | 4.64 | 4.84 | 4.31 | 1,198,500 |
| Mar 12 2024 | 4.59 | 0.06 | 1.32% | 4.47 | 4.67 | 4.47 | 408,600 |
| Mar 11 2024 | 4.53 | -0.12 | -2.58% | 4.65 | 4.68 | 4.45 | 404,300 |
| Mar 08 2024 | 4.65 | 0.03 | 0.65% | 4.55 | 4.65 | 4.50 | 293,000 |
| Mar 07 2024 | 4.62 | -0.04 | -0.86% | 4.66 | 4.71 | 4.50 | 266,500 |
| Mar 06 2024 | 4.66 | 0.08 | 1.75% | 4.57 | 4.66 | 4.47 | 648,200 |
| Mar 05 2024 | 4.58 | 0.23 | 5.29% | 4.40 | 4.62 | 4.37 | 835,900 |
| Mar 04 2024 | 4.35 | -0.34 | -7.25% | 4.73 | 4.73 | 4.31 | 880,700 |
| Mar 01 2024 | 4.69 | 0.08 | 1.74% | 4.63 | 4.69 | 4.52 | 534,000 |
| Feb 29 2024 | 4.61 | -0.02 | -0.43% | 4.56 | 4.61 | 4.40 | 949,800 |
| Feb 28 2024 | 4.63 | 0.04 | 0.87% | 4.65 | 4.65 | 4.50 | 321,500 |
| Feb 27 2024 | 4.59 | 0.28 | 6.50% | 4.33 | 4.64 | 4.33 | 598,500 |
| Feb 26 2024 | 4.31 | 0.12 | 2.86% | 4.25 | 4.34 | 4.20 | 172,900 |
| Feb 23 2024 | 4.19 | -0.15 | -3.46% | 4.35 | 4.41 | 4.14 | 550,400 |
| Feb 22 2024 | 4.34 | -0.01 | -0.23% | 4.37 | 4.43 | 4.28 | 575,300 |
| Feb 21 2024 | 4.35 | -0.13 | -2.90% | 4.50 | 4.56 | 4.30 | 758,000 |
| Feb 20 2024 | 4.48 | 0.19 | 4.43% | 4.28 | 4.48 | 4.20 | 661,100 |
| Feb 19 2024 | 4.29 | 0.14 | 3.37% | 4.19 | 4.31 | 4.13 | 483,700 |
| Feb 16 2024 | 4.15 | 0.22 | 5.60% | 3.93 | 4.15 | 3.93 | 962,700 |
| Feb 15 2024 | 3.93 | 0.01 | 0.26% | 3.92 | 3.96 | 3.86 | 322,900 |
| Feb 14 2024 | 3.92 | 0.04 | 1.03% | 3.78 | 3.92 | 3.78 | 337,100 |
