|
Closing price on 10/31/2019
|
|
| Open |
17.40 |
| High |
18.50 |
| Low |
17.40 |
| Volume |
57,000 |
| Split-adjusted Price |
9.92 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2019
|
+0.60 / +3.43%
|
17.40
|
18.50
|
17.40
|
18.10
|
17.95
|
9.92
|
57,000
|
|
|
10/30/2019
|
+0.90 / +5.42%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.01
|
9.59
|
24,200
|
|
|
10/29/2019
|
-0.20 / -1.19%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.70
|
9.10
|
4,100
|
|
|
10/28/2019
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.65
|
9.21
|
2,700
|
|
|
10/25/2019
|
+0.30 / +1.84%
|
16.50
|
16.60
|
16.20
|
16.60
|
16.56
|
9.10
|
15,900
|
|
|
10/24/2019
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.20
|
16.30
|
16.48
|
8.94
|
12,800
|
|
|
10/23/2019
|
-0.20 / -1.21%
|
16.40
|
16.60
|
16.20
|
16.30
|
16.44
|
8.94
|
18,300
|
|
|
10/22/2019
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.20
|
16.50
|
16.32
|
9.05
|
7,700
|
|
|
10/21/2019
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.73
|
9.10
|
300
|
|
|
10/18/2019
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
9.32
|
12,000
|
|
|
10/17/2019
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.96
|
9.32
|
5,300
|
|
|
10/16/2019
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.64
|
9.21
|
4,600
|
|
|
10/15/2019
|
+0.20 / +1.21%
|
16.30
|
16.80
|
16.20
|
16.70
|
16.54
|
9.15
|
11,200
|
|
|
10/14/2019
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.40
|
16.50
|
16.49
|
9.05
|
14,000
|
|
|
10/11/2019
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.40
|
9.05
|
51,900
|
|
|
10/10/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.48
|
9.05
|
7,200
|
|
|
10/9/2019
|
+0.10 / +0.61%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.54
|
9.05
|
9,600
|
|
|
10/8/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.24
|
8.99
|
3,700
|
|
|
10/7/2019
|
+0.20 / +1.23%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.38
|
8.99
|
1,400
|
|
|
10/4/2019
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.15
|
8.88
|
14,000
|
|
|
10/3/2019
|
-0.50 / -3.01%
|
16.10
|
16.70
|
16.00
|
16.10
|
16.10
|
8.83
|
19,800
|
|
|
10/2/2019
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.54
|
9.10
|
800
|
|
|
10/1/2019
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.48
|
9.05
|
2,700
|
|
|
9/30/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.15
|
2,800
|
|
|
9/27/2019
|
+0.10 / +0.60%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.58
|
9.15
|
11,600
|
|
|
9/26/2019
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.58
|
9.10
|
4,800
|
|
|
9/25/2019
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.60
|
9.05
|
7,800
|
|
|
9/24/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.05
|
5,300
|
|
|
9/23/2019
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.40
|
16.50
|
16.48
|
9.05
|
4,100
|
|
|
9/20/2019
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.10
|
16.60
|
16.49
|
9.10
|
187,000
|
|
|