|
Closing price on 10/19/2018
|
|
| Open |
37.20 |
| High |
40.90 |
| Low |
36.00 |
| Volume |
44,600 |
| Split-adjusted Price |
10.39 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2018
|
+3.00 / +8.06%
|
37.20
|
40.90
|
36.00
|
40.20
|
39.63
|
10.39
|
44,600
|
|
|
10/18/2018
|
-3.60 / -8.82%
|
44.80
|
44.80
|
37.20
|
37.20
|
42.16
|
9.61
|
91,100
|
|
|
10/17/2018
|
+3.70 / +9.97%
|
40.80
|
40.80
|
40.00
|
40.80
|
40.79
|
10.54
|
143,600
|
|
|
10/16/2018
|
+3.30 / +9.76%
|
37.10
|
37.10
|
35.00
|
37.10
|
36.93
|
9.58
|
98,000
|
|
|
10/15/2018
|
+3.00 / +9.74%
|
33.80
|
33.80
|
31.00
|
33.80
|
33.75
|
8.73
|
84,600
|
|
|
10/12/2018
|
+2.80 / +10.00%
|
28.00
|
30.80
|
28.00
|
30.80
|
30.33
|
7.96
|
73,300
|
|
|
10/11/2018
|
-1.80 / -6.04%
|
29.00
|
29.00
|
27.00
|
28.00
|
28.21
|
7.23
|
15,200
|
|
|
10/10/2018
|
+0.90 / +3.11%
|
28.20
|
30.50
|
28.00
|
29.80
|
29.60
|
7.70
|
26,700
|
|
|
10/9/2018
|
+2.30 / +8.65%
|
26.90
|
29.00
|
26.90
|
28.90
|
27.42
|
7.47
|
41,500
|
|
|
10/8/2018
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.10
|
26.60
|
26.41
|
6.87
|
13,200
|
|
|
10/5/2018
|
-0.50 / -1.85%
|
26.60
|
27.50
|
26.60
|
26.60
|
26.82
|
6.87
|
10,200
|
|
|
10/4/2018
|
+0.20 / +0.74%
|
26.90
|
27.10
|
26.10
|
27.10
|
26.96
|
7.00
|
23,700
|
|
|
10/3/2018
|
-0.30 / -1.10%
|
27.20
|
27.20
|
26.30
|
26.90
|
26.55
|
6.95
|
100,000
|
|
|
10/2/2018
|
+0.60 / +2.26%
|
26.60
|
27.20
|
26.60
|
27.20
|
26.79
|
7.03
|
66,800
|
|
|
10/1/2018
|
+0.60 / +2.31%
|
26.50
|
26.80
|
26.00
|
26.60
|
26.57
|
6.87
|
27,800
|
|
|
9/28/2018
|
+1.50 / +6.12%
|
24.50
|
26.20
|
24.50
|
26.00
|
25.49
|
6.72
|
116,300
|
|
|
9/27/2018
|
+0.50 / +2.08%
|
24.10
|
25.30
|
24.00
|
24.50
|
24.94
|
6.33
|
242,000
|
|
|
9/26/2018
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.50
|
24.00
|
23.67
|
6.20
|
25,700
|
|
|
9/25/2018
|
+0.40 / +1.69%
|
23.20
|
24.00
|
23.20
|
24.00
|
23.88
|
6.20
|
105,800
|
|
|
9/24/2018
|
+0.40 / +1.72%
|
22.80
|
23.60
|
22.80
|
23.60
|
23.50
|
6.10
|
4,100
|
|
|
9/21/2018
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.00
|
23.20
|
23.47
|
5.99
|
21,400
|
|
|
9/20/2018
|
+0.20 / +0.87%
|
22.70
|
23.80
|
22.70
|
23.20
|
23.28
|
5.99
|
93,800
|
|
|
9/19/2018
|
-0.30 / -1.29%
|
23.50
|
23.70
|
23.00
|
23.00
|
23.39
|
5.94
|
109,600
|
|
|
9/18/2018
|
+0.30 / +1.30%
|
22.60
|
23.50
|
22.60
|
23.30
|
23.04
|
6.02
|
82,600
|
|
|
9/17/2018
|
-0.30 / -1.29%
|
23.30
|
23.60
|
22.90
|
23.00
|
23.24
|
5.94
|
45,300
|
|
|
9/14/2018
|
+1.00 / +4.48%
|
22.80
|
23.90
|
22.40
|
23.30
|
23.21
|
6.02
|
75,500
|
|
|
9/13/2018
|
-0.30 / -1.33%
|
22.90
|
22.90
|
22.20
|
22.30
|
22.46
|
5.76
|
13,000
|
|
|
9/12/2018
|
-0.30 / -1.31%
|
23.10
|
23.10
|
22.50
|
22.60
|
22.74
|
5.84
|
51,100
|
|
|
9/11/2018
|
-0.80 / -3.38%
|
23.00
|
23.50
|
22.70
|
22.90
|
22.98
|
5.92
|
93,100
|
|
|
9/10/2018
|
-1.20 / -4.82%
|
24.80
|
24.80
|
23.50
|
23.70
|
23.82
|
6.12
|
47,600
|
|
|