Professionally Managed Portfolios (CSMD) Historical Stock Data
29.87 ↑0.04 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSMD is up 0.43% a day on average. There have been 21 days where Professionally Managed Portfolios closed green and 9 days where CSMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 29.55 | 29.87 | ↑$0.32 (1.08%) | 29.55 | 29.89 | 24.92K |
| 2025-05-22 | 29.67 | 29.83 | ↑$0.16 (0.52%) | 29.67 | 29.99 | 36.45K |
| 2025-05-21 | 30.26 | 29.77 | ↓$0.49 (-1.61%) | 29.71 | 30.26 | 39.27K |
| 2025-05-20 | 30.42 | 30.43 | ↑$0.01 (0.05%) | 30.31 | 30.53 | 26.63K |
| 2025-05-19 | 30.28 | 30.49 | ↑$0.21 (0.69%) | 30.28 | 30.53 | 23.31K |
| 2025-05-16 | 30.18 | 30.53 | ↑$0.35 (1.16%) | 30.18 | 30.59 | 13.38K |
| 2025-05-15 | 30.00 | 30.21 | ↑$0.21 (0.70%) | 29.93 | 30.21 | 22.90K |
| 2025-05-14 | 30.16 | 30.07 | ↓$0.09 (-0.30%) | 30.07 | 30.28 | 23.25K |
| 2025-05-13 | 30.25 | 30.41 | ↑$0.16 (0.53%) | 30.25 | 30.48 | 38.31K |
| 2025-05-12 | 29.88 | 30.38 | ↑$0.50 (1.66%) | 29.88 | 30.38 | 30.34K |
| 2025-05-09 | 29.32 | 29.38 | ↑$0.06 (0.21%) | 29.24 | 29.53 | 27.11K |
| 2025-05-08 | 29.17 | 29.35 | ↑$0.19 (0.63%) | 29.09 | 29.55 | 25.45K |
| 2025-05-07 | 28.85 | 29.09 | ↑$0.24 (0.82%) | 28.71 | 29.09 | 30.22K |
| 2025-05-06 | 28.65 | 28.63 | ↓$0.02 (-0.07%) | 28.55 | 28.88 | 30.56K |
| 2025-05-05 | 28.90 | 28.84 | ↓$0.06 (-0.19%) | 28.84 | 29.06 | 23.57K |
| 2025-05-02 | 28.55 | 28.90 | ↑$0.35 (1.23%) | 28.55 | 28.94 | 19.99K |
| 2025-05-01 | 27.85 | 28.02 | ↑$0.17 (0.61%) | 27.84 | 28.17 | 52.06K |
| 2025-04-30 | 27.31 | 27.73 | ↑$0.43 (1.56%) | 27.31 | 27.73 | 34.82K |
| 2025-04-29 | 27.62 | 27.86 | ↑$0.24 (0.87%) | 27.47 | 27.96 | 42.74K |
| 2025-04-28 | 27.91 | 27.67 | ↓$0.24 (-0.86%) | 27.42 | 27.94 | 25.13K |
| 2025-04-25 | 27.59 | 27.73 | ↑$0.14 (0.49%) | 27.46 | 27.75 | 39.33K |
| 2025-04-24 | 27.14 | 27.65 | ↑$0.51 (1.88%) | 27.14 | 27.70 | 91.10K |
| 2025-04-23 | 27.20 | 27.09 | ↓$0.11 (-0.40%) | 26.98 | 27.66 | 40.13K |
| 2025-04-22 | 26.27 | 26.61 | ↑$0.34 (1.29%) | 26.05 | 26.71 | 119.54K |
| 2025-04-21 | 26.62 | 26.03 | ↓$0.59 (-2.22%) | 25.76 | 26.62 | 50.42K |
| 2025-04-17 | 26.58 | 26.74 | ↑$0.16 (0.60%) | 26.44 | 26.87 | 29.27K |
| 2025-04-16 | 26.71 | 26.54 | ↓$0.16 (-0.62%) | 26.25 | 26.84 | 73.14K |
| 2025-04-15 | 26.94 | 26.89 | ↓$0.04 (-0.17%) | 26.78 | 27.24 | 51.08K |
| 2025-04-14 | 26.95 | 26.97 | ↑$0.02 (0.06%) | 26.72 | 27.12 | 23.31K |
| 2025-04-11 | 26.07 | 26.78 | ↑$0.71 (2.72%) | 25.96 | 26.78 | 35.90K |
Create an account or log in to view more rows.
$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!