Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CSU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 3,818.00 | 95.92 | 2.58% | 3,748.50 | 3,825.00 | 3,733.93 | 33,795 |
| May 23 2024 | 3,722.08 | 13.03 | 0.35% | 3,730.02 | 3,734.41 | 3,697.46 | 22,838 |
| May 22 2024 | 3,709.05 | 1.12 | 0.03% | 3,681.99 | 3,750.00 | 3,681.99 | 17,483 |
| May 21 2024 | 3,707.93 | 12.94 | 0.35% | 3,660.53 | 3,730.83 | 3,660.53 | 36,453 |
| May 17 2024 | 3,694.99 | 11.73 | 0.32% | 3,698.51 | 3,732.08 | 3,665.49 | 18,995 |
| May 16 2024 | 3,683.26 | 28.59 | 0.78% | 3,709.79 | 3,709.79 | 3,605.00 | 27,066 |
| May 15 2024 | 3,654.67 | 10.64 | 0.29% | 3,674.99 | 3,683.74 | 3,639.94 | 25,732 |
| May 14 2024 | 3,644.03 | -63.84 | -1.72% | 3,758.48 | 3,758.48 | 3,629.37 | 34,331 |
| May 13 2024 | 3,707.87 | -28.43 | -0.76% | 3,728.99 | 3,734.71 | 3,620.32 | 42,635 |
| May 10 2024 | 3,736.30 | -90.59 | -2.37% | 3,826.84 | 3,828.28 | 3,736.30 | 41,069 |
| May 09 2024 | 3,826.89 | 6.42 | 0.17% | 3,827.30 | 3,853.15 | 3,787.10 | 48,406 |
| May 08 2024 | 3,820.47 | 65.12 | 1.73% | 3,700.11 | 3,821.13 | 3,700.11 | 31,610 |
| May 07 2024 | 3,755.35 | 5.34 | 0.14% | 3,746.99 | 3,767.90 | 3,737.75 | 26,028 |
| May 06 2024 | 3,750.01 | 112.00 | 3.08% | 3,648.54 | 3,758.00 | 3,617.93 | 33,016 |
| May 03 2024 | 3,638.01 | 93.47 | 2.64% | 3,544.56 | 3,639.30 | 3,539.96 | 16,140 |
| May 02 2024 | 3,544.54 | -72.16 | -2.00% | 3,611.75 | 3,611.75 | 3,535.00 | 33,131 |
| May 01 2024 | 3,616.70 | 72.42 | 2.04% | 3,548.96 | 3,650.00 | 3,536.96 | 16,659 |
| Apr 30 2024 | 3,544.28 | -67.84 | -1.88% | 3,590.10 | 3,607.28 | 3,544.28 | 27,160 |
| Apr 29 2024 | 3,612.12 | -22.88 | -0.63% | 3,610.01 | 3,626.00 | 3,597.20 | 26,957 |
| Apr 26 2024 | 3,635.00 | -20.01 | -0.55% | 3,655.01 | 3,670.00 | 3,613.38 | 31,513 |
| Apr 25 2024 | 3,655.01 | -41.95 | -1.13% | 3,695.47 | 3,695.47 | 3,613.51 | 18,550 |
| Apr 24 2024 | 3,696.96 | -33.92 | -0.91% | 3,720.85 | 3,768.80 | 3,682.00 | 17,222 |
| Apr 23 2024 | 3,730.88 | 49.35 | 1.34% | 3,718.11 | 3,752.31 | 3,672.34 | 28,896 |
| Apr 22 2024 | 3,681.53 | 19.86 | 0.54% | 3,699.85 | 3,700.00 | 3,664.52 | 16,336 |
| Apr 19 2024 | 3,661.67 | -38.51 | -1.04% | 3,698.97 | 3,725.00 | 3,652.83 | 28,811 |
| Apr 18 2024 | 3,700.18 | -11.28 | -0.30% | 3,685.54 | 3,716.02 | 3,649.43 | 41,978 |
| Apr 17 2024 | 3,711.46 | 61.75 | 1.69% | 3,656.57 | 3,733.08 | 3,656.57 | 39,301 |
| Apr 16 2024 | 3,649.71 | 59.71 | 1.66% | 3,588.80 | 3,674.32 | 3,588.80 | 35,373 |
| Apr 15 2024 | 3,590.00 | 8.30 | 0.23% | 3,560.11 | 3,651.85 | 3,560.11 | 22,540 |
| Apr 12 2024 | 3,581.70 | -110.63 | -3.00% | 3,724.98 | 3,724.98 | 3,579.79 | 21,600 |
| Apr 11 2024 | 3,692.33 | 62.34 | 1.72% | 3,659.98 | 3,708.73 | 3,614.10 | 33,839 |
| Apr 10 2024 | 3,629.99 | -34.46 | -0.94% | 3,600.22 | 3,659.35 | 3,600.22 | 21,379 |
| Apr 09 2024 | 3,664.45 | 26.47 | 0.73% | 3,676.41 | 3,676.41 | 3,588.27 | 15,945 |
| Apr 08 2024 | 3,637.98 | -3.47 | -0.10% | 3,641.46 | 3,659.44 | 3,600.83 | 15,828 |
| Apr 05 2024 | 3,641.45 | 93.09 | 2.62% | 3,578.98 | 3,669.28 | 3,578.98 | 20,296 |
| Apr 04 2024 | 3,548.36 | -40.89 | -1.14% | 3,639.88 | 3,639.88 | 3,543.00 | 16,976 |
| Apr 03 2024 | 3,589.25 | -2.39 | -0.07% | 3,600.94 | 3,624.38 | 3,579.48 | 17,114 |
| Apr 02 2024 | 3,591.64 | -73.33 | -2.00% | 3,664.97 | 3,664.97 | 3,576.49 | 58,146 |
| Apr 01 2024 | 3,664.97 | -35.03 | -0.95% | 3,724.55 | 3,724.55 | 3,664.97 | 15,229 |
| Mar 28 2024 | 3,700.00 | -30.29 | -0.81% | 3,730.30 | 3,743.90 | 3,686.97 | 44,100 |
| Mar 27 2024 | 3,730.29 | -12.77 | -0.34% | 3,787.98 | 3,787.99 | 3,726.41 | 21,027 |
| Mar 26 2024 | 3,743.06 | 1.18 | 0.03% | 3,739.07 | 3,782.21 | 3,737.25 | 34,822 |
| Mar 25 2024 | 3,741.88 | -10.97 | -0.29% | 3,730.38 | 3,770.00 | 3,727.06 | 22,782 |
| Mar 22 2024 | 3,752.85 | -45.11 | -1.19% | 3,784.19 | 3,804.99 | 3,737.37 | 18,672 |
| Mar 21 2024 | 3,797.96 | 28.95 | 0.77% | 3,750.04 | 3,852.93 | 3,750.04 | 32,850 |
| Mar 20 2024 | 3,769.01 | 35.35 | 0.95% | 3,745.99 | 3,769.90 | 3,721.50 | 15,897 |
| Mar 19 2024 | 3,733.66 | 49.28 | 1.34% | 3,709.41 | 3,760.14 | 3,699.00 | 20,113 |
| Mar 18 2024 | 3,684.38 | -66.43 | -1.77% | 3,730.07 | 3,738.41 | 3,657.91 | 41,802 |
| Mar 15 2024 | 3,750.81 | 0.08 | 0.00% | 3,740.82 | 3,783.36 | 3,732.09 | 123,274 |
| Mar 14 2024 | 3,750.73 | -21.46 | -0.57% | 3,784.39 | 3,784.39 | 3,731.90 | 30,294 |
| Mar 13 2024 | 3,772.19 | -4.91 | -0.13% | 3,757.85 | 3,780.11 | 3,738.11 | 21,490 |
| Mar 12 2024 | 3,777.10 | -17.89 | -0.47% | 3,810.03 | 3,810.03 | 3,759.81 | 31,446 |
| Mar 11 2024 | 3,794.99 | 1.15 | 0.03% | 3,750.11 | 3,806.42 | 3,750.11 | 23,581 |
| Mar 08 2024 | 3,793.84 | -54.65 | -1.42% | 3,792.03 | 3,810.51 | 3,775.08 | 14,328 |
| Mar 07 2024 | 3,848.49 | 164.61 | 4.47% | 3,759.99 | 3,850.00 | 3,740.00 | 22,844 |
| Mar 06 2024 | 3,683.88 | -19.11 | -0.52% | 3,749.99 | 3,766.65 | 3,664.17 | 39,860 |
| Mar 05 2024 | 3,702.99 | -89.44 | -2.36% | 3,792.54 | 3,792.54 | 3,689.01 | 23,130 |
| Mar 04 2024 | 3,792.43 | -60.58 | -1.57% | 3,815.02 | 3,847.76 | 3,787.00 | 19,520 |
| Mar 01 2024 | 3,853.01 | 74.62 | 1.97% | 3,761.06 | 3,856.00 | 3,761.06 | 23,936 |
| Feb 29 2024 | 3,778.39 | 5.32 | 0.14% | 3,796.49 | 3,796.49 | 3,767.10 | 55,320 |
| Feb 28 2024 | 3,773.07 | 16.02 | 0.43% | 3,789.95 | 3,789.95 | 3,728.20 | 13,621 |
| Feb 27 2024 | 3,757.05 | 2.93 | 0.08% | 3,710.04 | 3,765.40 | 3,710.04 | 18,506 |
| Feb 26 2024 | 3,754.12 | 4.12 | 0.11% | 3,749.99 | 3,774.93 | 3,745.56 | 12,851 |
