|
|
Closing price on 12/2/2010
|
|
| Open |
20.50 |
| High |
20.60 |
| Low |
20.00 |
| Volume |
4,600 |
| Split-adjusted Price |
1.85 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2010
|
-0.10 / -0.50%
|
20.50
|
20.60
|
20.00
|
20.00
|
20.00
|
1.85
|
4,600
|
|
|
12/1/2010
|
-1.70 / -7.80%
|
22.60
|
22.60
|
20.10
|
20.10
|
20.10
|
1.86
|
1,400
|
|
|
11/30/2010
|
+1.00 / +4.81%
|
21.80
|
21.90
|
21.00
|
21.80
|
21.80
|
2.02
|
1,900
|
|
|
11/29/2010
|
+0.90 / +4.52%
|
20.10
|
20.80
|
20.10
|
20.80
|
20.80
|
1.92
|
3,800
|
|
|
11/26/2010
|
-0.10 / -0.50%
|
20.50
|
20.50
|
19.90
|
19.90
|
19.90
|
1.84
|
10,800
|
|
|
11/25/2010
|
+1.00 / +5.26%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.00
|
1.85
|
10,500
|
|
|
11/24/2010
|
-0.10 / -0.52%
|
19.80
|
19.80
|
18.30
|
19.00
|
19.00
|
1.76
|
2,400
|
|
|
11/23/2010
|
+0.60 / +3.24%
|
18.50
|
19.50
|
17.50
|
19.10
|
19.10
|
1.77
|
6,700
|
|
|
11/22/2010
|
+0.10 / +0.54%
|
19.00
|
19.00
|
18.00
|
18.50
|
18.50
|
1.71
|
5,600
|
|
|
11/19/2010
|
+0.50 / +2.79%
|
17.40
|
18.40
|
17.40
|
18.40
|
18.40
|
1.70
|
7,000
|
|
|
11/18/2010
|
+0.90 / +5.29%
|
17.30
|
18.00
|
17.00
|
17.90
|
17.90
|
1.66
|
4,000
|
|
|
11/17/2010
|
-0.60 / -3.41%
|
17.60
|
17.60
|
16.90
|
17.00
|
17.00
|
1.57
|
18,700
|
|
|
11/16/2010
|
-1.10 / -5.88%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.60
|
1.63
|
17,800
|
|
|
11/15/2010
|
-1.60 / -7.88%
|
19.40
|
20.00
|
18.70
|
18.70
|
18.70
|
1.73
|
13,200
|
|
|
11/12/2010
|
-0.80 / -3.79%
|
22.00
|
22.00
|
19.90
|
20.30
|
20.30
|
1.88
|
10,200
|
|
|
11/11/2010
|
-0.60 / -2.76%
|
21.70
|
21.70
|
21.10
|
21.10
|
21.10
|
1.95
|
5,700
|
|
|
11/10/2010
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.60
|
21.70
|
21.70
|
2.01
|
1,000
|
|
|
11/9/2010
|
-0.90 / -3.98%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.70
|
2.01
|
6,300
|
|
|
11/8/2010
|
0.00 / 0.00%
|
23.60
|
23.60
|
22.60
|
22.60
|
22.60
|
2.09
|
800
|
|
|
11/5/2010
|
+0.70 / +3.20%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2.09
|
500
|
|
|
11/4/2010
|
+0.50 / +2.34%
|
20.60
|
21.90
|
20.60
|
21.90
|
21.90
|
2.03
|
2,600
|
|
|
11/3/2010
|
-0.20 / -0.93%
|
22.00
|
22.00
|
21.00
|
21.40
|
21.40
|
1.98
|
2,300
|
|
|
11/2/2010
|
0.00 / 0.00%
|
21.90
|
21.90
|
20.80
|
21.60
|
21.60
|
2.00
|
6,300
|
|
|
11/1/2010
|
-0.40 / -1.82%
|
21.60
|
21.60
|
21.50
|
21.60
|
21.60
|
2.00
|
10,000
|
|
|
10/29/2010
|
-1.20 / -5.17%
|
23.20
|
23.20
|
21.60
|
22.00
|
22.00
|
2.04
|
16,500
|
|
|
10/28/2010
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.00
|
23.20
|
23.20
|
2.15
|
2,900
|
|
|
10/27/2010
|
+1.00 / +4.50%
|
23.40
|
23.60
|
22.10
|
23.20
|
23.20
|
2.15
|
46,700
|
|
|
10/26/2010
|
+0.20 / +0.91%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.20
|
2.05
|
3,300
|
|
|
10/25/2010
|
+0.10 / +0.46%
|
21.40
|
22.00
|
20.00
|
22.00
|
22.00
|
2.04
|
13,800
|
|
|
10/22/2010
|
-1.70 / -7.20%
|
22.90
|
23.00
|
20.40
|
21.90
|
21.90
|
2.03
|
27,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
605,900
|
6.50
|
0.00%
|
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|