|
|
Closing price on 1/9/2017
|
|
| Open |
23.90 |
| High |
25.00 |
| Low |
23.90 |
| Volume |
12,000 |
| Split-adjusted Price |
5.77 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2017
|
+0.20 / +0.84%
|
23.90
|
25.00
|
23.90
|
24.10
|
24.35
|
5.77
|
12,000
|
|
|
1/6/2017
|
0.00 / 0.00%
|
22.70
|
26.00
|
22.60
|
23.90
|
23.56
|
5.73
|
14,600
|
|
|
1/5/2017
|
+0.30 / +1.27%
|
23.80
|
23.90
|
23.70
|
23.90
|
23.82
|
5.73
|
7,400
|
|
|
1/4/2017
|
+1.10 / +4.89%
|
22.50
|
24.70
|
21.60
|
23.60
|
24.22
|
5.66
|
45,800
|
|
|
1/3/2017
|
-1.40 / -5.86%
|
22.10
|
24.00
|
22.10
|
22.50
|
22.47
|
5.39
|
18,300
|
|
|
12/30/2016
|
+1.00 / +4.37%
|
22.10
|
24.00
|
22.00
|
23.90
|
22.47
|
5.73
|
6,000
|
|
|
12/29/2016
|
-0.60 / -2.55%
|
22.20
|
24.00
|
22.20
|
22.90
|
22.51
|
5.49
|
5,400
|
|
|
12/28/2016
|
+0.80 / +3.52%
|
21.60
|
23.50
|
21.60
|
23.50
|
22.08
|
5.63
|
48,400
|
|
|
12/27/2016
|
-0.20 / -0.87%
|
22.50
|
24.00
|
21.20
|
22.70
|
22.51
|
5.44
|
20,800
|
|
|
12/26/2016
|
+1.70 / +8.02%
|
21.20
|
22.90
|
21.00
|
22.90
|
21.54
|
5.49
|
17,600
|
|
|
12/23/2016
|
-0.40 / -1.85%
|
21.30
|
22.40
|
21.10
|
21.20
|
21.59
|
5.08
|
41,100
|
|
|
12/22/2016
|
-1.40 / -6.09%
|
23.00
|
23.00
|
20.70
|
21.60
|
21.09
|
5.18
|
11,600
|
|
|
12/21/2016
|
+1.80 / +8.49%
|
21.00
|
23.00
|
21.00
|
23.00
|
21.62
|
5.51
|
16,423
|
|
|
12/20/2016
|
0.00 / 0.00%
|
20.80
|
22.00
|
20.80
|
21.20
|
21.16
|
5.08
|
6,300
|
|
|
12/19/2016
|
+1.90 / +9.84%
|
19.40
|
21.20
|
19.40
|
21.20
|
20.42
|
5.08
|
21,430
|
|
|
12/16/2016
|
-0.30 / -1.53%
|
19.10
|
20.60
|
19.00
|
19.30
|
19.38
|
4.62
|
28,600
|
|
|
12/15/2016
|
+1.70 / +9.50%
|
18.40
|
19.60
|
18.00
|
19.60
|
18.98
|
4.70
|
64,481
|
|
|
12/14/2016
|
+0.40 / +2.29%
|
18.20
|
18.20
|
17.40
|
17.90
|
17.75
|
4.29
|
59,200
|
|
|
12/13/2016
|
+0.30 / +1.74%
|
16.90
|
18.00
|
16.80
|
17.50
|
17.65
|
4.19
|
70,900
|
|
|
12/12/2016
|
+0.10 / +0.58%
|
17.10
|
17.20
|
16.90
|
17.20
|
17.06
|
4.12
|
24,500
|
|
|
12/9/2016
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.80
|
17.10
|
16.99
|
4.10
|
12,400
|
|
|
12/8/2016
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.01
|
4.10
|
7,900
|
|
|
12/7/2016
|
0.00 / 0.00%
|
16.80
|
17.30
|
16.80
|
17.10
|
17.19
|
4.10
|
30,400
|
|
|
12/6/2016
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.80
|
17.10
|
17.12
|
4.10
|
32,300
|
|
|
12/5/2016
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.22
|
4.15
|
24,300
|
|
|
12/2/2016
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.27
|
4.12
|
32,500
|
|
|
12/1/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.23
|
4.15
|
13,800
|
|
|
11/30/2016
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.23
|
4.15
|
20,400
|
|
|
11/29/2016
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.50
|
17.20
|
16.98
|
4.12
|
54,168
|
|
|
11/28/2016
|
-0.20 / -1.16%
|
17.00
|
17.30
|
16.40
|
17.00
|
17.20
|
4.07
|
34,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|