|
Closing price on 10/3/2014
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.30 |
| Volume |
4,900 |
| Split-adjusted Price |
2.16 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2014
|
-0.10 / -0.88%
|
11.70
|
12.00
|
11.30
|
11.30
|
11.30
|
2.16
|
4,900
|
|
|
10/2/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.20
|
11.40
|
11.40
|
2.17
|
16,200
|
|
|
10/1/2014
|
+0.40 / +3.64%
|
10.50
|
11.60
|
10.50
|
11.40
|
11.40
|
2.17
|
11,300
|
|
|
9/30/2014
|
+0.60 / +5.77%
|
10.80
|
11.00
|
10.30
|
11.00
|
11.00
|
2.10
|
11,500
|
|
|
9/29/2014
|
-0.30 / -2.80%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.40
|
1.98
|
34,300
|
|
|
9/26/2014
|
+0.20 / +1.90%
|
11.00
|
11.10
|
10.60
|
10.70
|
10.70
|
2.04
|
9,700
|
|
|
9/25/2014
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
2.00
|
10,300
|
|
|
9/24/2014
|
-1.10 / -9.17%
|
12.00
|
12.00
|
10.90
|
10.90
|
10.90
|
2.08
|
9,300
|
|
|
9/23/2014
|
-0.30 / -2.44%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
2.29
|
3,800
|
|
|
9/22/2014
|
+0.40 / +3.36%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.35
|
2,538
|
|
|
9/19/2014
|
+1.00 / +9.17%
|
9.90
|
11.90
|
9.90
|
11.90
|
11.90
|
2.27
|
70,100
|
|
|
9/18/2014
|
-0.60 / -5.22%
|
11.50
|
11.50
|
10.90
|
10.90
|
10.90
|
2.08
|
4,200
|
|
|
9/17/2014
|
+0.60 / +5.50%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.50
|
2.19
|
10,140
|
|
|
9/16/2014
|
+0.80 / +7.92%
|
10.30
|
10.90
|
10.00
|
10.90
|
10.90
|
2.08
|
87,640
|
|
|
9/15/2014
|
+0.80 / +8.60%
|
9.40
|
10.20
|
9.40
|
10.10
|
10.10
|
1.93
|
18,200
|
|
|
9/12/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
1.77
|
7,600
|
|
|
9/11/2014
|
-0.60 / -6.06%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.30
|
1.77
|
1,000
|
|
|
9/10/2014
|
+0.90 / +10.00%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.90
|
1.89
|
16,200
|
|
|
9/9/2014
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.20
|
9.00
|
9.00
|
1.72
|
17,900
|
|
|
9/8/2014
|
-0.10 / -1.09%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.10
|
1.74
|
4,300
|
|
|
9/5/2014
|
+0.70 / +8.24%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
1.75
|
5,800
|
|
|
9/4/2014
|
-0.30 / -3.41%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.50
|
1.62
|
6,200
|
|
|
9/3/2014
|
-0.20 / -2.22%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
1.68
|
2,600
|
|
|
8/29/2014
|
+0.50 / +5.88%
|
9.00
|
9.10
|
8.60
|
9.00
|
9.00
|
1.72
|
4,800
|
|
|
8/28/2014
|
+0.70 / +8.97%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
1.62
|
6,500
|
|
|
8/27/2014
|
-0.80 / -9.30%
|
9.00
|
9.00
|
7.80
|
7.80
|
7.80
|
1.49
|
1,100
|
|
|
8/26/2014
|
+0.70 / +8.86%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1.64
|
8,900
|
|
|
8/25/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
7.90
|
7.90
|
7.90
|
1.51
|
1,400
|
|
|
8/22/2014
|
-0.30 / -3.66%
|
8.50
|
8.90
|
7.90
|
7.90
|
7.90
|
1.51
|
3,500
|
|
|
8/21/2014
|
-0.60 / -6.82%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
1.56
|
2,900
|
|
|