Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CSMG3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 19.67 | -0.02 | -0.10% | 19.72 | 19.86 | 19.48 | 35,817 |
| Jun 13 2024 | 19.69 | 0.16 | 0.82% | 19.45 | 19.74 | 19.33 | 29,994 |
| Jun 12 2024 | 19.53 | -0.12 | -0.61% | 19.55 | 19.78 | 19.31 | 48,065 |
| Jun 11 2024 | 19.65 | -0.09 | -0.46% | 19.74 | 19.85 | 19.50 | 44,329 |
| Jun 10 2024 | 19.74 | -0.02 | -0.10% | 19.78 | 19.82 | 19.44 | 57,565 |
| Jun 07 2024 | 19.76 | -0.16 | -0.80% | 19.96 | 20.04 | 19.62 | 60,331 |
| Jun 06 2024 | 19.92 | -0.54 | -2.64% | 20.41 | 20.41 | 19.82 | 55,244 |
| Jun 05 2024 | 20.46 | -0.07 | -0.34% | 20.45 | 20.60 | 20.11 | 31,703 |
| Jun 04 2024 | 20.53 | 0.35 | 1.73% | 20.23 | 20.53 | 20.08 | 35,573 |
| Jun 03 2024 | 20.18 | -0.10 | -0.49% | 20.15 | 20.34 | 20.05 | 39,483 |
| May 31 2024 | 20.28 | -0.02 | -0.10% | 20.30 | 20.35 | 20.06 | 36,979 |
| May 29 2024 | 20.30 | -0.25 | -1.22% | 20.33 | 20.39 | 20.10 | 31,092 |
| May 28 2024 | 20.55 | -0.08 | -0.39% | 20.66 | 20.80 | 20.11 | 33,101 |
| May 27 2024 | 20.63 | 0.13 | 0.63% | 20.54 | 20.73 | 20.31 | 29,919 |
| May 24 2024 | 20.50 | 0.00 | 0.00% | 20.57 | 20.69 | 20.45 | 26,963 |
| May 23 2024 | 20.50 | -0.25 | -1.20% | 20.80 | 20.86 | 20.34 | 25,828 |
| May 22 2024 | 20.75 | -0.36 | -1.71% | 21.10 | 21.12 | 20.54 | 31,376 |
| May 21 2024 | 21.11 | 0.11 | 0.52% | 20.87 | 21.11 | 20.69 | 32,707 |
| May 20 2024 | 21.00 | 0.45 | 2.19% | 20.60 | 21.00 | 20.58 | 33,273 |
| May 17 2024 | 20.55 | -0.12 | -0.58% | 20.74 | 20.92 | 20.52 | 32,907 |
| May 16 2024 | 20.67 | -0.15 | -0.72% | 20.90 | 21.10 | 20.44 | 35,023 |
| May 15 2024 | 20.82 | 0.18 | 0.87% | 20.68 | 20.87 | 20.20 | 35,641 |
| May 14 2024 | 20.64 | 0.56 | 2.79% | 20.10 | 20.65 | 20.08 | 33,890 |
| May 13 2024 | 20.08 | 0.36 | 1.83% | 19.75 | 20.08 | 19.62 | 43,565 |
| May 10 2024 | 19.72 | 0.33 | 1.70% | 19.40 | 19.72 | 19.17 | 50,112 |
| May 09 2024 | 19.39 | -0.39 | -1.97% | 19.78 | 19.86 | 19.15 | 71,876 |
| May 08 2024 | 19.78 | 0.22 | 1.12% | 19.53 | 19.83 | 19.33 | 45,826 |
| May 07 2024 | 19.56 | -0.49 | -2.44% | 19.90 | 20.05 | 19.28 | 68,463 |
| May 06 2024 | 20.05 | 0.65 | 3.35% | 19.40 | 20.16 | 19.22 | 56,899 |
| May 03 2024 | 19.40 | -0.11 | -0.56% | 19.64 | 19.84 | 19.32 | 65,628 |
| May 02 2024 | 19.51 | -0.24 | -1.22% | 19.70 | 19.77 | 19.04 | 106,392 |
| Apr 30 2024 | 19.75 | -0.98 | -4.73% | 20.76 | 20.76 | 19.49 | 116,591 |
| Apr 29 2024 | 20.73 | -0.89 | -4.12% | 20.90 | 21.11 | 20.50 | 25,845 |
| Apr 26 2024 | 21.62 | 0.27 | 1.26% | 21.32 | 21.82 | 21.32 | 21,577 |
| Apr 25 2024 | 21.35 | -0.14 | -0.65% | 21.52 | 21.53 | 21.11 | 26,469 |
| Apr 24 2024 | 21.49 | -0.01 | -0.05% | 21.49 | 21.75 | 21.35 | 23,105 |
| Apr 23 2024 | 21.50 | -0.12 | -0.56% | 21.55 | 21.61 | 21.26 | 27,345 |
| Apr 22 2024 | 21.62 | 0.12 | 0.56% | 21.53 | 21.65 | 21.21 | 29,271 |
| Apr 19 2024 | 21.50 | 0.57 | 2.72% | 20.97 | 21.50 | 20.78 | 29,263 |
| Apr 18 2024 | 20.93 | -0.24 | -1.13% | 21.23 | 21.28 | 20.82 | 31,525 |
| Apr 17 2024 | 21.17 | 0.07 | 0.33% | 21.15 | 21.54 | 20.90 | 24,861 |
| Apr 16 2024 | 21.10 | -0.18 | -0.85% | 21.33 | 21.33 | 20.76 | 40,527 |
| Apr 15 2024 | 21.28 | 0.05 | 0.24% | 21.13 | 21.41 | 20.96 | 32,339 |
| Apr 12 2024 | 21.23 | -0.85 | -3.85% | 22.00 | 22.05 | 21.02 | 51,974 |
| Apr 11 2024 | 22.08 | 0.43 | 1.99% | 21.75 | 22.15 | 21.45 | 27,877 |
| Apr 10 2024 | 21.65 | -0.15 | -0.69% | 21.74 | 21.96 | 21.38 | 31,721 |
| Apr 09 2024 | 21.80 | 0.42 | 1.96% | 21.43 | 21.83 | 21.40 | 25,556 |
| Apr 08 2024 | 21.38 | 0.08 | 0.38% | 21.20 | 21.68 | 21.20 | 28,884 |
| Apr 05 2024 | 21.30 | -0.06 | -0.28% | 21.30 | 21.49 | 20.96 | 31,810 |
| Apr 04 2024 | 21.36 | -0.33 | -1.52% | 21.69 | 21.72 | 21.15 | 29,695 |
| Apr 03 2024 | 21.69 | 0.23 | 1.07% | 21.30 | 21.70 | 21.00 | 27,054 |
| Apr 02 2024 | 21.46 | -0.33 | -1.51% | 21.66 | 21.70 | 21.19 | 34,604 |
| Apr 01 2024 | 21.79 | -0.09 | -0.41% | 21.83 | 22.08 | 21.48 | 39,769 |
| Mar 28 2024 | 21.88 | 0.08 | 0.37% | 21.66 | 21.88 | 21.42 | 29,245 |
| Mar 27 2024 | 21.80 | 0.51 | 2.40% | 21.24 | 21.84 | 21.24 | 34,131 |
| Mar 26 2024 | 21.29 | -0.41 | -1.89% | 20.87 | 21.29 | 20.54 | 28,881 |
| Mar 25 2024 | 21.70 | 0.25 | 1.17% | 21.30 | 21.90 | 21.30 | 55,233 |
| Mar 22 2024 | 21.45 | 0.63 | 3.03% | 21.30 | 21.67 | 20.72 | 73,185 |
| Mar 21 2024 | 20.82 | -0.10 | -0.48% | 21.00 | 21.30 | 20.81 | 45,075 |
| Mar 20 2024 | 20.92 | 0.72 | 3.56% | 20.21 | 20.99 | 20.09 | 25,522 |
| Mar 19 2024 | 20.20 | 0.00 | 0.00% | 20.15 | 20.50 | 19.93 | 28,899 |
