Professionally Managed Portfolios (CSMD) Historical Stock Data
31.65 ↑0.32 (1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSMD is down -0.46% a day on average. There have been 13 days where Professionally Managed Portfolios closed green and 17 days where CSMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 31.88 | 31.65 | ↓$0.23 (-0.72%) | 31.53 | 31.95 | 117.04K |
| 2025-12-17 | 31.98 | 31.33 | ↓$0.65 (-2.03%) | 31.31 | 32.02 | 44.36K |
| 2025-12-16 | 31.88 | 31.86 | ↓$0.02 (-0.06%) | 31.65 | 31.96 | 45.70K |
| 2025-12-15 | 32.31 | 31.93 | ↓$0.38 (-1.18%) | 31.85 | 33.88 | 37.67K |
| 2025-12-12 | 32.68 | 32.01 | ↓$0.67 (-2.05%) | 31.95 | 32.68 | 43.65K |
| 2025-12-11 | 32.59 | 32.64 | ↑$0.05 (0.15%) | 32.40 | 32.73 | 32.43K |
| 2025-12-10 | 31.95 | 32.46 | ↑$0.51 (1.60%) | 31.95 | 32.56 | 30.91K |
| 2025-12-09 | 32.21 | 32.00 | ↓$0.21 (-0.65%) | 31.99 | 32.36 | 34.90K |
| 2025-12-08 | 32.65 | 32.17 | ↓$0.48 (-1.47%) | 32.14 | 32.65 | 54.56K |
| 2025-12-05 | 32.66 | 32.42 | ↓$0.24 (-0.72%) | 32.29 | 32.66 | 33.93K |
| 2025-12-04 | 32.41 | 32.40 | ↓$0.01 (-0.03%) | 31.99 | 32.48 | 62.30K |
| 2025-12-03 | 31.95 | 32.17 | ↑$0.22 (0.69%) | 31.87 | 32.24 | 36.69K |
| 2025-12-02 | 32.16 | 31.93 | ↓$0.23 (-0.72%) | 31.93 | 32.18 | 45.06K |
| 2025-12-01 | 32.03 | 31.93 | ↓$0.10 (-0.31%) | 31.88 | 32.28 | 29.52K |
| 2025-11-28 | 32.64 | 32.50 | ↓$0.14 (-0.43%) | 32.37 | 32.64 | 30.87K |
| 2025-11-26 | 32.38 | 32.39 | ↑$0.01 (0.03%) | 32.29 | 32.59 | 151.03K |
| 2025-11-25 | 31.89 | 32.18 | ↑$0.29 (0.91%) | 31.70 | 32.18 | 54.15K |
| 2025-11-24 | 31.52 | 31.77 | ↑$0.25 (0.79%) | 31.33 | 31.79 | 50.24K |
| 2025-11-21 | 30.78 | 31.19 | ↑$0.41 (1.32%) | 30.66 | 31.35 | 229.96K |
| 2025-11-20 | 32.00 | 30.57 | ↓$1.43 (-4.47%) | 30.57 | 32.00 | 46.69K |
| 2025-11-19 | 31.26 | 31.33 | ↑$0.07 (0.21%) | 31.19 | 31.56 | 46.53K |
| 2025-11-18 | 31.22 | 31.23 | ↑$0.01 (0.03%) | 30.93 | 31.46 | 65.93K |
| 2025-11-17 | 31.86 | 31.26 | ↓$0.60 (-1.88%) | 31.10 | 31.86 | 53.30K |
| 2025-11-14 | 31.44 | 31.77 | ↑$0.33 (1.05%) | 31.44 | 32.03 | 42.74K |
| 2025-11-13 | 32.68 | 31.71 | ↓$0.97 (-2.97%) | 31.68 | 32.79 | 31.93K |
| 2025-11-12 | 33.00 | 32.94 | ↓$0.06 (-0.18%) | 32.94 | 33.15 | 50.04K |
| 2025-11-11 | 32.71 | 32.85 | ↑$0.14 (0.43%) | 32.61 | 32.90 | 47.48K |
| 2025-11-10 | 32.78 | 32.79 | ↑$0.01 (0.03%) | 32.50 | 32.95 | 105.40K |
| 2025-11-07 | 32.05 | 32.38 | ↑$0.33 (1.03%) | 31.79 | 32.38 | 43.74K |
| 2025-11-06 | 33.01 | 32.28 | ↓$0.73 (-2.21%) | 32.10 | 33.01 | 57.26K |
Create an account or log in to view more rows.
$CSMD just waiting to short this bad boy.
$CSMD Of course
$CSMD gonna come down hard today
$CSMD we need to get moving
$CSMD When in doubt...
$CSMD peak frustration
$CSMD it's just a matter of time and patience...
$CSMD MAY RIP TOMORROW
$CSMD I blocked some bears and I liked it!