|
Closing price on 10/2/2017
|
|
Open |
32.20 |
High |
32.50 |
Low |
31.90 |
Volume |
24,100 |
Split-adjusted Price |
7.91 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/2/2017
|
-0.10 / -0.31%
|
32.20
|
32.50
|
31.90
|
31.90
|
32.12
|
7.91
|
24,100
|
|
9/29/2017
|
0.00 / 0.00%
|
32.00
|
32.20
|
32.00
|
32.00
|
32.06
|
7.93
|
21,855
|
|
9/28/2017
|
-0.70 / -2.14%
|
32.00
|
32.10
|
32.00
|
32.00
|
32.02
|
7.93
|
23,800
|
|
9/27/2017
|
+0.80 / +2.51%
|
31.90
|
32.70
|
31.90
|
32.70
|
32.14
|
8.11
|
30,601
|
|
9/26/2017
|
+0.10 / +0.31%
|
31.70
|
32.00
|
31.70
|
31.90
|
31.89
|
7.91
|
50,100
|
|
9/25/2017
|
+0.30 / +0.95%
|
31.60
|
32.00
|
31.60
|
31.80
|
31.85
|
7.88
|
19,812
|
|
9/22/2017
|
0.00 / 0.00%
|
31.50
|
31.80
|
31.40
|
31.50
|
31.51
|
7.81
|
26,501
|
|
9/21/2017
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.40
|
31.50
|
31.50
|
7.81
|
36,300
|
|
9/20/2017
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.30
|
31.50
|
31.46
|
7.81
|
25,000
|
|
9/19/2017
|
-0.20 / -0.63%
|
31.50
|
31.50
|
31.40
|
31.50
|
31.49
|
7.81
|
66,000
|
|
9/18/2017
|
+0.20 / +0.63%
|
31.50
|
31.70
|
31.50
|
31.70
|
31.54
|
7.86
|
24,600
|
|
9/15/2017
|
0.00 / 0.00%
|
31.80
|
32.20
|
31.20
|
31.50
|
31.52
|
7.81
|
23,000
|
|
9/14/2017
|
0.00 / 0.00%
|
31.50
|
31.60
|
31.50
|
31.50
|
31.55
|
7.81
|
27,000
|
|
9/13/2017
|
0.00 / 0.00%
|
31.50
|
31.70
|
31.50
|
31.50
|
31.59
|
7.81
|
24,400
|
|
9/12/2017
|
-0.60 / -1.87%
|
31.80
|
32.20
|
31.50
|
31.50
|
31.67
|
7.81
|
20,900
|
|
9/11/2017
|
+0.20 / +0.63%
|
31.90
|
32.30
|
31.20
|
32.10
|
31.99
|
7.96
|
85,400
|
|
9/8/2017
|
-0.20 / -0.62%
|
32.50
|
32.50
|
31.90
|
31.90
|
32.15
|
7.91
|
21,700
|
|
9/7/2017
|
+0.10 / +0.31%
|
32.00
|
32.10
|
32.00
|
32.10
|
32.09
|
7.96
|
23,100
|
|
9/6/2017
|
-0.20 / -0.62%
|
32.20
|
32.30
|
31.90
|
32.00
|
32.09
|
7.93
|
21,300
|
|
9/5/2017
|
-0.10 / -0.31%
|
32.60
|
32.60
|
32.20
|
32.20
|
32.39
|
7.98
|
29,601
|
|
9/1/2017
|
0.00 / 0.00%
|
32.70
|
32.70
|
31.90
|
32.30
|
32.16
|
8.01
|
22,310
|
|
8/31/2017
|
-0.90 / -2.71%
|
33.60
|
33.60
|
32.30
|
32.30
|
32.98
|
8.01
|
32,700
|
|
8/30/2017
|
-0.40 / -1.19%
|
33.60
|
33.60
|
33.20
|
33.20
|
33.40
|
8.23
|
21,900
|
|
8/29/2017
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
8.33
|
18,100
|
|
8/28/2017
|
0.00 / 0.00%
|
33.50
|
34.00
|
32.80
|
33.60
|
33.91
|
8.33
|
27,800
|
|
8/25/2017
|
-0.30 / -0.88%
|
34.00
|
34.10
|
33.60
|
33.60
|
34.05
|
8.33
|
16,300
|
|
8/24/2017
|
+1.90 / +5.94%
|
31.80
|
34.00
|
31.80
|
33.90
|
32.84
|
8.40
|
36,400
|
|
8/23/2017
|
+0.50 / +1.59%
|
31.70
|
32.00
|
31.50
|
32.00
|
31.64
|
7.93
|
37,900
|
|
8/22/2017
|
+0.20 / +0.64%
|
31.70
|
31.70
|
31.30
|
31.50
|
31.57
|
7.81
|
19,600
|
|
8/21/2017
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.30
|
31.30
|
31.48
|
7.76
|
19,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|