|
|
Closing price on 10/3/2016
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
33,900 |
| Split-adjusted Price |
3.59 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/5/2016
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.60
|
15.90
|
15.79
|
3.81
|
44,500
|
|
|
9/1/2016
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.84
|
3.83
|
117,700
|
|
|
8/31/2016
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
16.00
|
15.81
|
3.83
|
158,200
|
|
|
8/30/2016
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.70
|
16.00
|
15.96
|
3.83
|
88,900
|
|
|
8/29/2016
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.60
|
15.90
|
15.78
|
3.81
|
87,500
|
|
|
8/26/2016
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.65
|
3.79
|
36,300
|
|
|
8/25/2016
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.66
|
3.76
|
34,800
|
|
|
8/24/2016
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.50
|
15.80
|
15.72
|
3.79
|
69,200
|
|
|
8/23/2016
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.68
|
3.79
|
43,900
|
|
|
8/22/2016
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.69
|
3.79
|
34,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|