|
|
Closing price on 1/24/2022
|
|
| Open |
115.10 |
| High |
120.50 |
| Low |
108.00 |
| Volume |
77,200 |
| Split-adjusted Price |
67.37 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2022
|
-9.50 / -7.92%
|
115.10
|
120.50
|
108.00
|
110.50
|
113.30
|
67.37
|
77,200
|
|
|
1/21/2022
|
+6.00 / +5.26%
|
114.00
|
120.00
|
110.20
|
120.00
|
114.64
|
73.17
|
34,700
|
|
|
1/20/2022
|
+8.00 / +7.55%
|
107.00
|
116.60
|
107.00
|
114.00
|
113.00
|
69.51
|
33,000
|
|
|
1/19/2022
|
+3.40 / +3.31%
|
102.60
|
107.00
|
93.00
|
106.00
|
97.88
|
64.63
|
95,600
|
|
|
1/18/2022
|
-11.40 / -10.00%
|
114.00
|
118.90
|
102.60
|
102.60
|
106.38
|
62.56
|
80,500
|
|
|
1/17/2022
|
-12.00 / -9.52%
|
126.00
|
127.00
|
114.00
|
114.00
|
120.37
|
69.51
|
61,900
|
|
|
1/14/2022
|
+1.00 / +0.80%
|
121.10
|
127.00
|
121.00
|
126.00
|
124.38
|
76.82
|
29,400
|
|
|
1/13/2022
|
-2.80 / -2.19%
|
120.00
|
129.00
|
120.00
|
125.00
|
125.01
|
76.21
|
43,700
|
|
|
1/12/2022
|
-3.20 / -2.44%
|
130.90
|
131.00
|
126.10
|
127.80
|
127.69
|
77.92
|
33,700
|
|
|
1/11/2022
|
-1.90 / -1.43%
|
132.80
|
132.80
|
128.50
|
131.00
|
131.09
|
79.87
|
27,600
|
|
|
1/10/2022
|
+6.00 / +4.73%
|
126.00
|
138.00
|
126.00
|
132.90
|
134.59
|
81.03
|
159,800
|
|
|
1/7/2022
|
+0.40 / +0.32%
|
126.00
|
126.90
|
124.10
|
126.90
|
125.72
|
77.37
|
51,200
|
|
|
1/6/2022
|
+1.00 / +0.80%
|
124.10
|
127.90
|
124.00
|
126.50
|
125.77
|
77.13
|
59,100
|
|
|
1/5/2022
|
-0.50 / -0.40%
|
126.90
|
127.00
|
123.10
|
125.50
|
124.63
|
76.52
|
40,001
|
|
|
1/4/2022
|
+0.10 / +0.08%
|
126.00
|
127.00
|
123.00
|
126.00
|
124.27
|
76.82
|
73,500
|
|
|
12/31/2021
|
-0.30 / -0.24%
|
126.30
|
127.00
|
124.50
|
125.90
|
125.17
|
76.76
|
21,100
|
|
|
12/30/2021
|
+0.20 / +0.16%
|
126.00
|
127.90
|
124.00
|
126.20
|
125.36
|
76.95
|
21,600
|
|
|
12/29/2021
|
-2.80 / -2.17%
|
127.00
|
129.00
|
116.00
|
126.00
|
126.99
|
76.82
|
32,700
|
|
|
12/28/2021
|
-0.20 / -0.16%
|
129.00
|
129.80
|
128.50
|
128.80
|
128.92
|
78.53
|
23,100
|
|
|
12/27/2021
|
+1.00 / +0.78%
|
129.00
|
130.00
|
128.30
|
129.00
|
128.89
|
78.65
|
44,200
|
|
|
12/24/2021
|
+2.00 / +1.59%
|
126.00
|
128.00
|
126.00
|
128.00
|
127.02
|
78.04
|
17,100
|
|
|
12/23/2021
|
+1.00 / +0.80%
|
125.00
|
130.50
|
125.00
|
126.00
|
126.97
|
76.82
|
80,200
|
|
|
12/22/2021
|
-4.10 / -3.18%
|
128.30
|
129.00
|
125.00
|
125.00
|
126.74
|
76.21
|
87,200
|
|
|
12/21/2021
|
-0.80 / -0.62%
|
129.10
|
130.00
|
128.00
|
129.10
|
129.00
|
78.71
|
35,900
|
|
|
12/20/2021
|
-0.10 / -0.08%
|
131.00
|
131.00
|
129.00
|
129.90
|
130.09
|
79.20
|
46,900
|
|
|
12/17/2021
|
-2.00 / -1.52%
|
132.00
|
133.00
|
127.00
|
130.00
|
130.27
|
79.26
|
70,300
|
|
|
12/16/2021
|
+1.70 / +1.30%
|
130.30
|
135.00
|
130.00
|
132.00
|
131.80
|
80.48
|
108,300
|
|
|
12/15/2021
|
-4.10 / -3.05%
|
134.40
|
134.40
|
129.60
|
130.30
|
130.66
|
79.45
|
41,200
|
|
|
12/14/2021
|
-5.60 / -4.00%
|
140.00
|
140.10
|
134.40
|
134.40
|
136.70
|
81.95
|
99,500
|
|
|
12/13/2021
|
+10.00 / +7.69%
|
130.00
|
142.00
|
130.00
|
140.00
|
136.28
|
85.36
|
132,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|