|
|
Closing price on 11/29/2016
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.50 |
| Volume |
54,168 |
| Split-adjusted Price |
4.12 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2016
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.50
|
17.20
|
16.98
|
4.12
|
54,168
|
|
|
11/28/2016
|
-0.20 / -1.16%
|
17.00
|
17.30
|
16.40
|
17.00
|
17.20
|
4.07
|
34,100
|
|
|
11/25/2016
|
+0.30 / +1.78%
|
16.50
|
17.20
|
16.40
|
17.20
|
16.98
|
4.12
|
11,106
|
|
|
11/24/2016
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.85
|
4.05
|
7,300
|
|
|
11/23/2016
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.30
|
16.90
|
16.70
|
4.05
|
49,106
|
|
|
11/22/2016
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.30
|
16.80
|
16.72
|
4.03
|
36,600
|
|
|
11/21/2016
|
+0.40 / +2.44%
|
17.90
|
17.90
|
16.50
|
16.80
|
16.89
|
4.03
|
22,000
|
|
|
11/18/2016
|
-0.40 / -2.38%
|
16.50
|
17.00
|
16.30
|
16.40
|
16.74
|
3.93
|
20,300
|
|
|
11/17/2016
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.80
|
16.80
|
17.00
|
4.03
|
21,000
|
|
|
11/16/2016
|
+1.10 / +6.92%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.38
|
4.07
|
9,600
|
|
|
11/15/2016
|
+0.10 / +0.63%
|
15.70
|
16.00
|
15.50
|
15.90
|
15.84
|
3.81
|
93,900
|
|
|
11/14/2016
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.30
|
15.80
|
15.80
|
3.79
|
104,000
|
|
|
11/11/2016
|
-0.20 / -1.25%
|
15.70
|
16.00
|
15.40
|
15.80
|
15.75
|
3.79
|
61,500
|
|
|
11/10/2016
|
+0.40 / +2.56%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.81
|
3.83
|
93,700
|
|
|
11/9/2016
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.30
|
15.60
|
15.53
|
3.74
|
60,900
|
|
|
11/8/2016
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.30
|
15.70
|
15.59
|
3.76
|
68,800
|
|
|
11/7/2016
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.30
|
15.60
|
15.54
|
3.74
|
57,900
|
|
|
11/4/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.62
|
3.71
|
54,300
|
|
|
11/3/2016
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.30
|
15.50
|
15.72
|
3.71
|
73,300
|
|
|
11/2/2016
|
+0.80 / +5.44%
|
14.70
|
16.00
|
14.60
|
15.50
|
15.42
|
3.71
|
106,000
|
|
|
11/1/2016
|
+0.20 / +1.38%
|
14.40
|
14.80
|
14.30
|
14.70
|
14.62
|
3.52
|
68,200
|
|
|
10/31/2016
|
+0.10 / +0.69%
|
14.20
|
14.70
|
14.20
|
14.50
|
14.41
|
3.47
|
48,200
|
|
|
10/28/2016
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.34
|
3.45
|
50,300
|
|
|
10/27/2016
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.34
|
3.45
|
51,000
|
|
|
10/26/2016
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.28
|
3.45
|
52,600
|
|
|
10/25/2016
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.10
|
14.40
|
14.30
|
3.45
|
38,300
|
|
|
10/24/2016
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.31
|
3.43
|
57,600
|
|
|
10/21/2016
|
+0.20 / +1.43%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.20
|
3.40
|
41,600
|
|
|
10/20/2016
|
+0.10 / +0.72%
|
13.90
|
14.60
|
13.90
|
14.00
|
14.19
|
3.35
|
41,100
|
|
|
10/19/2016
|
-0.20 / -1.42%
|
14.10
|
14.30
|
13.80
|
13.90
|
14.05
|
3.33
|
41,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|