|
|
Closing price on 10/17/2016
|
|
| Open |
14.10 |
| High |
14.30 |
| Low |
13.80 |
| Volume |
29,800 |
| Split-adjusted Price |
3.38 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2016
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.80
|
14.10
|
14.01
|
3.38
|
29,800
|
|
|
10/14/2016
|
-0.30 / -2.08%
|
14.40
|
14.40
|
13.50
|
14.10
|
13.90
|
3.38
|
38,800
|
|
|
10/13/2016
|
0.00 / 0.00%
|
13.20
|
14.40
|
13.20
|
14.40
|
13.84
|
3.45
|
58,500
|
|
|
10/12/2016
|
-0.10 / -0.69%
|
14.40
|
14.50
|
13.90
|
14.40
|
14.13
|
3.45
|
70,000
|
|
|
10/11/2016
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.44
|
3.47
|
32,300
|
|
|
10/10/2016
|
-0.20 / -1.35%
|
15.10
|
15.20
|
14.30
|
14.60
|
14.75
|
3.50
|
20,400
|
|
|
10/7/2016
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.88
|
3.55
|
14,500
|
|
|
10/6/2016
|
-0.30 / -1.96%
|
15.20
|
15.30
|
14.60
|
15.00
|
15.04
|
3.59
|
26,600
|
|
|
10/5/2016
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.23
|
3.67
|
19,400
|
|
|
10/4/2016
|
+0.30 / +2.00%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.17
|
3.67
|
11,700
|
|
|
10/3/2016
|
-0.30 / -1.96%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.15
|
3.59
|
33,900
|
|
|
9/30/2016
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.29
|
3.67
|
24,600
|
|
|
9/29/2016
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.10
|
15.30
|
15.33
|
3.67
|
52,469
|
|
|
9/28/2016
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.40
|
15.23
|
3.69
|
41,400
|
|
|
9/27/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.37
|
3.69
|
39,644
|
|
|
9/26/2016
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.20
|
15.40
|
15.36
|
3.69
|
81,700
|
|
|
9/23/2016
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.10
|
15.40
|
15.40
|
3.69
|
118,100
|
|
|
9/22/2016
|
+0.10 / +0.65%
|
15.20
|
15.90
|
15.10
|
15.40
|
15.51
|
3.69
|
109,400
|
|
|
9/21/2016
|
+0.30 / +2.00%
|
15.30
|
15.60
|
15.10
|
15.30
|
15.41
|
3.67
|
101,610
|
|
|
9/20/2016
|
-0.40 / -2.60%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.21
|
3.59
|
63,210
|
|
|
9/19/2016
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.10
|
15.40
|
15.28
|
3.69
|
66,100
|
|
|
9/16/2016
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
3.71
|
44,100
|
|
|
9/15/2016
|
-0.10 / -0.64%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.44
|
3.74
|
14,000
|
|
|
9/14/2016
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.65
|
3.76
|
15,318
|
|
|
9/13/2016
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.66
|
3.74
|
34,500
|
|
|
9/12/2016
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.40
|
15.80
|
15.61
|
3.79
|
40,800
|
|
|
9/9/2016
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.50
|
15.70
|
15.68
|
3.76
|
61,800
|
|
|
9/8/2016
|
+0.30 / +1.92%
|
15.80
|
15.90
|
15.40
|
15.90
|
15.66
|
3.81
|
89,700
|
|
|
9/7/2016
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.80
|
3.74
|
22,100
|
|
|
9/6/2016
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.77
|
3.79
|
28,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|