|
Closing price on 1/15/2020
|
|
| Open |
28.30 |
| High |
29.70 |
| Low |
28.20 |
| Volume |
23,500 |
| Split-adjusted Price |
16.23 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2020
|
+0.20 / +0.68%
|
28.30
|
29.70
|
28.20
|
29.60
|
28.59
|
16.23
|
23,500
|
|
|
1/14/2020
|
+1.70 / +6.14%
|
26.30
|
29.50
|
26.00
|
29.40
|
27.20
|
16.12
|
64,700
|
|
|
1/13/2020
|
+1.70 / +6.54%
|
25.70
|
27.70
|
25.50
|
27.70
|
26.10
|
15.18
|
28,400
|
|
|
1/10/2020
|
0.00 / 0.00%
|
25.60
|
27.90
|
25.60
|
26.00
|
26.23
|
14.25
|
93,700
|
|
|
1/9/2020
|
-1.30 / -4.76%
|
26.00
|
27.50
|
25.40
|
26.00
|
25.98
|
14.25
|
32,800
|
|
|
1/8/2020
|
+0.20 / +0.74%
|
29.10
|
29.10
|
25.10
|
27.30
|
26.15
|
14.97
|
36,600
|
|
|
1/7/2020
|
+2.40 / +9.72%
|
23.70
|
27.10
|
23.70
|
27.10
|
25.44
|
14.86
|
45,000
|
|
|
1/6/2020
|
-2.70 / -9.85%
|
25.00
|
27.20
|
24.70
|
24.70
|
25.09
|
13.54
|
84,200
|
|
|
1/3/2020
|
-3.00 / -9.87%
|
28.30
|
29.90
|
27.40
|
27.40
|
27.41
|
15.02
|
130,400
|
|
|
1/2/2020
|
-1.60 / -5.00%
|
30.10
|
32.90
|
28.80
|
30.40
|
29.08
|
16.66
|
27,700
|
|
|
12/31/2019
|
+1.20 / +3.90%
|
30.80
|
32.00
|
30.00
|
32.00
|
31.40
|
17.54
|
22,100
|
|
|
12/30/2019
|
+0.60 / +1.99%
|
29.50
|
32.20
|
27.20
|
30.80
|
28.15
|
16.88
|
60,300
|
|
|
12/27/2019
|
-3.30 / -9.85%
|
30.20
|
33.00
|
30.20
|
30.20
|
30.29
|
16.56
|
62,700
|
|
|
12/26/2019
|
-3.70 / -9.95%
|
35.90
|
35.90
|
33.50
|
33.50
|
33.55
|
18.36
|
97,700
|
|
|
12/25/2019
|
+0.20 / +0.54%
|
34.00
|
37.20
|
33.30
|
37.20
|
33.92
|
20.39
|
66,900
|
|
|
12/24/2019
|
+2.00 / +5.71%
|
36.00
|
38.00
|
35.00
|
37.00
|
36.63
|
20.28
|
27,000
|
|
|
12/23/2019
|
-1.60 / -4.37%
|
35.00
|
35.00
|
33.00
|
35.00
|
34.10
|
19.19
|
45,500
|
|
|
12/20/2019
|
+1.70 / +4.87%
|
31.50
|
36.60
|
31.50
|
36.60
|
31.83
|
20.06
|
181,800
|
|
|
12/19/2019
|
-3.80 / -9.82%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
19.13
|
71,800
|
|
|
12/18/2019
|
-4.30 / -10.00%
|
39.00
|
42.40
|
38.70
|
38.70
|
38.87
|
21.21
|
4,700
|
|
|
12/17/2019
|
0.00 / 0.00%
|
40.30
|
43.00
|
38.70
|
43.00
|
39.91
|
23.57
|
118,700
|
|
|
12/16/2019
|
+0.10 / +0.23%
|
42.90
|
46.50
|
41.90
|
43.00
|
43.82
|
23.57
|
51,400
|
|
|
12/13/2019
|
+3.00 / +7.52%
|
43.70
|
43.80
|
39.30
|
42.90
|
42.25
|
23.52
|
53,900
|
|
|
12/12/2019
|
+3.60 / +9.92%
|
36.30
|
39.90
|
36.30
|
39.90
|
38.64
|
21.87
|
81,600
|
|
|
12/11/2019
|
+3.30 / +10.00%
|
36.20
|
36.30
|
33.00
|
36.30
|
35.77
|
19.90
|
40,900
|
|
|
12/10/2019
|
+3.00 / +10.00%
|
30.00
|
33.00
|
30.00
|
33.00
|
31.54
|
18.09
|
75,000
|
|
|
12/9/2019
|
+2.10 / +7.53%
|
26.50
|
30.00
|
25.80
|
30.00
|
26.61
|
16.45
|
103,300
|
|
|
12/6/2019
|
-1.50 / -5.10%
|
29.00
|
30.50
|
27.90
|
27.90
|
28.62
|
15.29
|
107,600
|
|
|
12/5/2019
|
+1.60 / +5.76%
|
27.50
|
30.00
|
25.10
|
29.40
|
28.47
|
16.12
|
68,600
|
|
|
12/4/2019
|
+2.00 / +7.75%
|
28.00
|
28.00
|
25.80
|
27.80
|
27.19
|
15.24
|
29,600
|
|
|