Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CSCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 16,214.50 | -240.50 | -1.46% | 16,170.00 | 16,492.50 | 16,014.50 | 1,169 |
| Dec 18 2024 | 16,455.00 | 4.50 | 0.03% | 16,499.00 | 16,544.50 | 16,380.50 | 3,250 |
| Dec 17 2024 | 16,450.50 | -151.50 | -0.91% | 16,488.00 | 16,596.50 | 16,420.50 | 2,355 |
| Dec 16 2024 | 16,602.00 | -142.00 | -0.85% | 16,758.00 | 16,788.00 | 16,586.00 | 687 |
| Dec 13 2024 | 16,744.00 | -101.00 | -0.60% | 16,845.00 | 16,879.50 | 16,712.00 | 1,587 |
| Dec 12 2024 | 16,845.00 | -63.00 | -0.37% | 16,903.00 | 17,175.50 | 16,619.50 | 2,389 |
| Dec 11 2024 | 16,908.00 | 68.00 | 0.40% | 16,877.00 | 16,917.50 | 16,838.50 | 71 |
| Dec 10 2024 | 16,840.00 | -102.50 | -0.60% | 16,828.00 | 16,899.00 | 16,770.00 | 2,011 |
| Dec 09 2024 | 16,942.50 | -55.50 | -0.33% | 16,983.00 | 17,051.00 | 16,882.00 | 7,781 |
| Dec 06 2024 | 16,998.00 | -53.00 | -0.31% | 17,029.00 | 17,273.00 | 16,938.50 | 132 |
| Dec 05 2024 | 17,051.00 | 11.00 | 0.06% | 17,058.00 | 17,185.50 | 16,767.50 | 526 |
| Dec 04 2024 | 17,040.00 | -53.00 | -0.31% | 17,076.00 | 17,185.00 | 16,901.00 | 602 |
| Dec 03 2024 | 17,093.00 | 17.00 | 0.10% | 17,131.00 | 17,345.50 | 17,015.50 | 4,766 |
| Dec 02 2024 | 17,076.00 | -50.00 | -0.29% | 17,113.00 | 17,194.00 | 17,019.50 | 8,024 |
| Nov 29 2024 | 17,126.00 | 19.50 | 0.11% | 17,043.00 | 17,153.50 | 17,001.00 | 1,613 |
| Nov 28 2024 | 17,106.50 | 57.50 | 0.34% | 17,098.00 | 17,154.50 | 17,037.50 | 205 |
| Nov 27 2024 | 17,049.00 | -16.50 | -0.10% | 17,049.00 | 17,227.00 | 16,743.50 | 1,951 |
| Nov 26 2024 | 17,065.50 | -123.50 | -0.72% | 16,953.00 | 17,069.00 | 16,906.50 | 4,984 |
| Nov 25 2024 | 17,189.00 | -72.00 | -0.42% | 17,269.00 | 17,297.50 | 17,160.00 | 5,174 |
| Nov 22 2024 | 17,261.00 | 186.00 | 1.09% | 17,225.00 | 17,340.50 | 17,152.50 | 2,026 |
| Nov 21 2024 | 17,075.00 | 369.00 | 2.21% | 16,893.00 | 17,075.00 | 16,821.50 | 9,349 |
| Nov 20 2024 | 16,706.00 | 2.00 | 0.01% | 16,753.00 | 16,846.50 | 16,667.00 | 4,593 |
| Nov 19 2024 | 16,704.00 | -33.00 | -0.20% | 16,732.00 | 16,749.50 | 16,562.50 | 50 |
| Nov 18 2024 | 16,737.00 | 108.00 | 0.65% | 16,650.00 | 16,762.50 | 16,620.00 | 3,439 |
| Nov 15 2024 | 16,629.00 | -112.00 | -0.67% | 16,666.00 | 16,766.00 | 16,607.00 | 2,357 |
| Nov 14 2024 | 16,741.00 | 79.00 | 0.47% | 16,706.00 | 16,943.50 | 16,663.50 | 4,429 |
| Nov 13 2024 | 16,662.00 | 51.00 | 0.31% | 16,588.00 | 16,674.50 | 16,307.50 | 4,090 |
| Nov 12 2024 | 16,611.00 | 178.00 | 1.08% | 16,372.00 | 16,679.00 | 16,296.50 | 3,958 |
| Nov 11 2024 | 16,433.00 | 174.00 | 1.07% | 16,316.00 | 16,463.50 | 16,316.00 | 1,009 |
| Nov 08 2024 | 16,259.00 | -33.00 | -0.20% | 16,321.00 | 16,357.00 | 16,197.00 | 2,955 |
| Nov 07 2024 | 16,292.00 | 176.00 | 1.09% | 16,257.00 | 16,323.50 | 16,182.00 | 991 |
| Nov 06 2024 | 16,116.00 | 172.50 | 1.08% | 16,160.00 | 16,306.50 | 16,002.00 | 10,000 |
| Nov 05 2024 | 15,943.50 | 52.50 | 0.33% | 15,913.00 | 15,974.50 | 15,800.00 | 763 |
| Nov 04 2024 | 15,891.00 | 27.00 | 0.17% | 15,860.00 | 15,960.50 | 15,829.00 | 4,845 |
| Nov 01 2024 | 15,864.00 | -14.50 | -0.09% | 15,885.00 | 15,921.50 | 15,804.50 | 13,768 |
| Oct 31 2024 | 15,878.50 | -73.50 | -0.46% | 15,909.00 | 15,998.00 | 15,826.00 | 6,352 |
| Oct 30 2024 | 15,952.00 | 11.00 | 0.07% | 15,959.00 | 16,038.00 | 15,909.00 | 3,070 |
| Oct 29 2024 | 15,941.00 | -114.00 | -0.71% | 16,171.00 | 16,171.00 | 15,920.00 | 1,724 |
| Oct 28 2024 | 16,055.00 | 32.00 | 0.20% | 16,006.00 | 16,059.50 | 15,868.50 | 12,334 |
| Oct 25 2024 | 16,023.00 | 1.50 | 0.01% | 16,097.00 | 16,134.00 | 16,015.50 | 4,934 |
| Oct 24 2024 | 16,021.50 | -127.50 | -0.79% | 16,235.00 | 16,354.00 | 15,955.50 | 1,061 |
| Oct 23 2024 | 16,149.00 | 10.00 | 0.06% | 16,199.00 | 16,242.00 | 15,993.00 | 5,903 |
| Oct 22 2024 | 16,139.00 | -52.00 | -0.32% | 16,140.00 | 16,246.00 | 16,105.50 | 1,292 |
| Oct 21 2024 | 16,191.00 | -13.50 | -0.08% | 16,256.00 | 16,296.50 | 16,183.00 | 17,817 |
| Oct 18 2024 | 16,204.50 | 14.50 | 0.09% | 16,204.00 | 16,234.50 | 16,129.50 | 1,387 |
| Oct 17 2024 | 16,190.00 | 70.00 | 0.43% | 16,217.00 | 16,283.50 | 16,151.00 | 8,344 |
| Oct 16 2024 | 16,120.00 | 186.00 | 1.17% | 16,160.00 | 16,160.00 | 16,034.50 | 345 |
| Oct 15 2024 | 15,934.00 | -117.00 | -0.73% | 15,944.00 | 15,957.00 | 15,857.00 | 2,605 |
| Oct 14 2024 | 16,051.00 | 9.00 | 0.06% | 16,050.00 | 16,091.00 | 16,001.00 | 322 |
| Oct 11 2024 | 16,042.00 | 117.00 | 0.73% | 15,937.00 | 16,079.00 | 15,894.00 | 2,492 |
| Oct 10 2024 | 15,925.00 | 25.50 | 0.16% | 15,897.00 | 16,095.00 | 15,697.50 | 1,737 |
| Oct 09 2024 | 15,899.50 | 110.50 | 0.70% | 15,880.00 | 15,912.00 | 15,831.50 | 67 |
| Oct 08 2024 | 15,789.00 | -203.50 | -1.27% | 15,840.00 | 15,878.50 | 15,771.00 | 192 |
| Oct 07 2024 | 15,992.50 | 43.50 | 0.27% | 16,039.00 | 16,043.00 | 15,947.00 | 1,003 |
| Oct 04 2024 | 15,949.00 | 72.00 | 0.45% | 15,824.00 | 16,099.50 | 15,799.00 | 218 |
| Oct 03 2024 | 15,877.00 | 81.00 | 0.51% | 15,875.00 | 15,909.50 | 15,772.50 | 1,932 |
| Oct 02 2024 | 15,796.00 | 15.00 | 0.10% | 15,830.00 | 15,884.00 | 15,752.00 | 1,013 |
| Oct 01 2024 | 15,781.00 | 266.00 | 1.71% | 15,615.00 | 15,781.00 | 15,605.50 | 2,897 |
| Sep 30 2024 | 15,515.00 | -133.00 | -0.85% | 15,656.00 | 15,656.00 | 15,508.50 | 523 |
| Sep 27 2024 | 15,648.00 | -9.00 | -0.06% | 15,648.00 | 15,648.00 | 15,648.00 | 262 |
| Sep 26 2024 | 15,657.00 | 8.00 | 0.05% | 15,744.00 | 15,750.00 | 15,610.00 | 3,212 |
| Sep 25 2024 | 15,649.00 | 22.00 | 0.14% | 15,604.00 | 15,685.00 | 15,585.50 | 3,942 |
| Sep 24 2024 | 15,627.00 | 57.00 | 0.37% | 15,620.00 | 15,661.00 | 15,571.00 | 286 |
| Sep 23 2024 | 15,570.00 | 70.00 | 0.45% | 15,570.00 | 15,570.00 | 15,570.00 | 0 |
