|
|
Closing price on 11/7/2016
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.30 |
| Volume |
57,900 |
| Split-adjusted Price |
3.74 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/18/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.80
|
14.10
|
14.01
|
3.38
|
31,400
|
|
|
10/17/2016
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.80
|
14.10
|
14.01
|
3.38
|
29,800
|
|
|
10/14/2016
|
-0.30 / -2.08%
|
14.40
|
14.40
|
13.50
|
14.10
|
13.90
|
3.38
|
38,800
|
|
|
10/13/2016
|
0.00 / 0.00%
|
13.20
|
14.40
|
13.20
|
14.40
|
13.84
|
3.45
|
58,500
|
|
|
10/12/2016
|
-0.10 / -0.69%
|
14.40
|
14.50
|
13.90
|
14.40
|
14.13
|
3.45
|
70,000
|
|
|
10/11/2016
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.44
|
3.47
|
32,300
|
|
|
10/10/2016
|
-0.20 / -1.35%
|
15.10
|
15.20
|
14.30
|
14.60
|
14.75
|
3.50
|
20,400
|
|
|
10/7/2016
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.88
|
3.55
|
14,500
|
|
|
10/6/2016
|
-0.30 / -1.96%
|
15.20
|
15.30
|
14.60
|
15.00
|
15.04
|
3.59
|
26,600
|
|
|
10/5/2016
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.23
|
3.67
|
19,400
|
|
|
10/4/2016
|
+0.30 / +2.00%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.17
|
3.67
|
11,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|