Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CS51 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 15,776.00 | -1.00 | -0.01% | 15,678.00 | 15,792.00 | 15,639.00 | 2,736 |
| May 23 2024 | 15,777.00 | 33.00 | 0.21% | 15,824.00 | 15,880.00 | 15,741.00 | 12,352 |
| May 22 2024 | 15,744.00 | -105.00 | -0.66% | 15,816.00 | 15,816.00 | 15,722.00 | 2,762 |
| May 21 2024 | 15,849.00 | -93.00 | -0.58% | 15,900.00 | 15,900.00 | 15,790.00 | 1,735 |
| May 20 2024 | 15,942.00 | 38.00 | 0.24% | 15,962.00 | 15,980.00 | 15,917.00 | 174 |
| May 17 2024 | 15,904.00 | -68.00 | -0.43% | 15,944.00 | 15,946.00 | 15,859.00 | 776 |
| May 16 2024 | 15,972.00 | -78.00 | -0.49% | 16,074.00 | 16,074.00 | 15,951.00 | 1,019 |
| May 15 2024 | 16,050.00 | 48.00 | 0.30% | 15,990.00 | 16,124.00 | 15,957.00 | 2,738 |
| May 14 2024 | 16,002.00 | 0.00 | 0.00% | 16,006.00 | 16,031.00 | 15,935.00 | 1,689 |
| May 13 2024 | 16,002.00 | -7.00 | -0.04% | 16,040.00 | 16,048.00 | 15,975.00 | 2,086 |
| May 10 2024 | 16,009.00 | 74.00 | 0.46% | 16,010.00 | 16,061.00 | 16,000.00 | 1,086 |
| May 09 2024 | 15,935.00 | 101.00 | 0.64% | 15,830.00 | 15,954.00 | 15,769.00 | 809 |
| May 08 2024 | 15,834.00 | 98.00 | 0.62% | 15,802.00 | 15,880.00 | 15,785.00 | 4,124 |
| May 07 2024 | 15,736.00 | 322.00 | 2.09% | 15,618.00 | 15,745.00 | 15,569.00 | 3,368 |
| May 03 2024 | 15,414.00 | 140.00 | 0.92% | 15,336.00 | 15,471.00 | 15,284.00 | 10,341 |
| May 02 2024 | 15,274.00 | 53.00 | 0.35% | 15,346.00 | 15,346.00 | 15,245.00 | 774 |
| May 01 2024 | 15,221.00 | -67.00 | -0.44% | 15,210.00 | 15,290.00 | 15,179.00 | 2,192 |
| Apr 30 2024 | 15,288.00 | -214.00 | -1.38% | 15,478.00 | 15,499.00 | 15,288.00 | 2,182 |
| Apr 29 2024 | 15,502.00 | -129.00 | -0.83% | 15,684.00 | 15,684.00 | 15,492.00 | 1,643 |
| Apr 26 2024 | 15,631.00 | 235.00 | 1.53% | 15,502.00 | 15,648.00 | 15,497.00 | 425 |
| Apr 25 2024 | 15,396.00 | -178.00 | -1.14% | 15,562.00 | 15,562.00 | 15,267.00 | 1,091 |
| Apr 24 2024 | 15,574.00 | -72.00 | -0.46% | 15,692.00 | 15,716.00 | 15,548.00 | 3,234 |
| Apr 23 2024 | 15,646.00 | 196.00 | 1.27% | 15,562.00 | 15,664.00 | 15,535.00 | 774 |
| Apr 22 2024 | 15,450.00 | 146.00 | 0.95% | 15,360.00 | 15,502.00 | 15,358.00 | 654 |
| Apr 19 2024 | 15,304.00 | 6.00 | 0.04% | 15,150.00 | 15,311.00 | 15,135.00 | 4,280 |
| Apr 18 2024 | 15,298.00 | 80.00 | 0.53% | 15,310.00 | 15,328.00 | 15,202.00 | 536 |
| Apr 17 2024 | 15,218.00 | 10.00 | 0.07% | 15,118.00 | 15,365.00 | 15,114.00 | 5,601 |
| Apr 16 2024 | 15,208.00 | -177.00 | -1.15% | 15,160.00 | 15,289.00 | 15,138.00 | 1,438 |
| Apr 15 2024 | 15,385.00 | 79.00 | 0.52% | 15,416.00 | 15,560.00 | 15,362.00 | 1,178 |
| Apr 12 2024 | 15,306.00 | -60.00 | -0.39% | 15,496.00 | 15,518.00 | 15,257.00 | 2,017 |
| Apr 11 2024 | 15,366.00 | -114.00 | -0.74% | 15,494.00 | 15,512.00 | 15,260.00 | 1,772 |
| Apr 10 2024 | 15,480.00 | 22.00 | 0.14% | 15,548.00 | 15,587.00 | 15,306.00 | 2,278 |
| Apr 09 2024 | 15,458.00 | -200.00 | -1.28% | 15,638.00 | 15,638.00 | 15,423.00 | 1,694 |
| Apr 08 2024 | 15,658.00 | 101.00 | 0.65% | 15,546.00 | 15,677.00 | 15,532.00 | 985 |
| Apr 05 2024 | 15,557.00 | -179.00 | -1.14% | 15,526.00 | 15,563.00 | 15,443.00 | 2,127 |
| Apr 04 2024 | 15,736.00 | 30.00 | 0.19% | 15,750.00 | 15,768.00 | 15,707.00 | 1,565 |
| Apr 03 2024 | 15,706.00 | 89.00 | 0.57% | 15,646.00 | 15,726.00 | 15,622.00 | 843 |
| Apr 02 2024 | 15,617.00 | -97.00 | -0.62% | 15,760.00 | 15,838.00 | 15,596.00 | 7,359 |
| Mar 28 2024 | 15,714.00 | -26.00 | -0.17% | 15,782.00 | 15,785.00 | 15,699.00 | 3,425 |
| Mar 27 2024 | 15,740.00 | 35.00 | 0.22% | 15,754.00 | 15,766.00 | 15,725.00 | 145 |
| Mar 26 2024 | 15,705.00 | 74.00 | 0.47% | 15,646.00 | 15,741.00 | 15,643.00 | 14,705 |
| Mar 25 2024 | 15,631.00 | 25.00 | 0.16% | 15,540.00 | 15,645.00 | 15,530.00 | 2,988 |
| Mar 22 2024 | 15,606.00 | -39.00 | -0.25% | 15,616.00 | 15,660.00 | 15,544.00 | 7,770 |
| Mar 21 2024 | 15,645.00 | 224.00 | 1.45% | 15,604.00 | 15,648.00 | 15,489.00 | 2,625 |
| Mar 20 2024 | 15,421.00 | -4.00 | -0.03% | 15,372.00 | 15,452.00 | 15,361.00 | 742 |
| Mar 19 2024 | 15,425.00 | 46.00 | 0.30% | 15,360.00 | 15,433.00 | 15,337.00 | 1,533 |
| Mar 18 2024 | 15,379.00 | -45.00 | -0.29% | 15,394.00 | 15,464.00 | 15,350.00 | 2,322 |
| Mar 15 2024 | 15,424.00 | 42.00 | 0.27% | 15,470.00 | 15,488.00 | 15,415.00 | 1,994 |
| Mar 14 2024 | 15,382.00 | -55.00 | -0.36% | 15,476.00 | 15,508.00 | 15,368.00 | 3,264 |
| Mar 13 2024 | 15,437.00 | 71.00 | 0.46% | 15,384.00 | 15,476.00 | 15,375.00 | 921 |
| Mar 12 2024 | 15,366.00 | 191.00 | 1.26% | 15,294.00 | 15,370.00 | 15,173.00 | 2,270 |
| Mar 11 2024 | 15,175.00 | -76.00 | -0.50% | 15,146.00 | 15,185.00 | 15,111.00 | 4,782 |
| Mar 08 2024 | 15,251.00 | -101.00 | -0.66% | 15,340.00 | 15,353.00 | 15,245.00 | 3,580 |
| Mar 07 2024 | 15,352.00 | 174.00 | 1.15% | 15,204.00 | 15,355.00 | 15,185.00 | 448 |
| Mar 06 2024 | 15,178.00 | 100.00 | 0.66% | 15,112.00 | 15,200.00 | 15,106.00 | 1,243 |
| Mar 05 2024 | 15,078.00 | -79.00 | -0.52% | 15,128.00 | 15,164.00 | 15,055.00 | 823 |
| Mar 04 2024 | 15,157.00 | 24.00 | 0.16% | 15,160.00 | 15,188.00 | 15,129.00 | 2,781 |
| Mar 01 2024 | 15,133.00 | 79.00 | 0.52% | 15,110.00 | 15,142.00 | 15,046.00 | 4,161 |
| Feb 29 2024 | 15,054.00 | -27.00 | -0.18% | 15,074.00 | 15,117.00 | 15,046.00 | 542 |
| Feb 28 2024 | 15,081.00 | 3.00 | 0.02% | 15,058.00 | 15,085.00 | 15,034.00 | 280 |
| Feb 27 2024 | 15,078.00 | 60.00 | 0.40% | 15,050.00 | 15,099.00 | 15,010.00 | 912 |
