|
Closing price on 12/26/2018
|
|
| Open |
17.80 |
| High |
18.60 |
| Low |
17.00 |
| Volume |
10,800 |
| Split-adjusted Price |
9.46 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2018
|
+0.30 / +1.67%
|
17.80
|
18.60
|
17.00
|
18.30
|
17.77
|
9.46
|
10,800
|
|
|
12/25/2018
|
+1.20 / +7.14%
|
16.80
|
18.10
|
16.00
|
18.00
|
16.85
|
9.30
|
23,400
|
|
|
12/24/2018
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.40
|
16.80
|
16.73
|
8.68
|
7,100
|
|
|
12/21/2018
|
+0.60 / +3.66%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.63
|
8.78
|
3,900
|
|
|
12/20/2018
|
+1.10 / +7.19%
|
15.40
|
16.40
|
15.40
|
16.40
|
15.75
|
8.47
|
5,800
|
|
|
12/19/2018
|
-0.50 / -3.16%
|
15.00
|
16.00
|
15.00
|
15.30
|
15.33
|
7.91
|
14,800
|
|
|
12/18/2018
|
-0.50 / -3.07%
|
16.10
|
16.30
|
15.80
|
15.80
|
15.84
|
8.16
|
6,400
|
|
|
12/17/2018
|
-0.60 / -3.55%
|
17.00
|
17.00
|
16.10
|
16.30
|
16.35
|
8.42
|
10,800
|
|
|
12/14/2018
|
-0.70 / -3.98%
|
17.50
|
18.00
|
16.90
|
16.90
|
17.16
|
8.73
|
26,400
|
|
|
12/13/2018
|
-0.50 / -2.76%
|
18.20
|
18.20
|
17.60
|
17.60
|
17.86
|
9.09
|
7,600
|
|
|
12/12/2018
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.90
|
18.10
|
18.03
|
9.35
|
5,800
|
|
|
12/11/2018
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.00
|
18.20
|
18.13
|
9.40
|
7,200
|
|
|
12/10/2018
|
-0.90 / -4.71%
|
18.00
|
18.70
|
18.00
|
18.20
|
18.40
|
9.40
|
11,600
|
|
|
12/7/2018
|
0.00 / 0.00%
|
19.20
|
19.20
|
17.60
|
19.10
|
18.86
|
9.87
|
33,800
|
|
|
12/6/2018
|
0.00 / 0.00%
|
20.80
|
21.00
|
18.20
|
19.10
|
19.09
|
9.87
|
53,500
|
|
|
12/5/2018
|
+1.70 / +9.77%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.10
|
9.87
|
96,400
|
|
|
12/4/2018
|
-14.40 / -45.28%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.99
|
81,100
|
|
|
12/3/2018
|
+2.20 / +7.43%
|
29.00
|
32.50
|
28.50
|
31.80
|
32.09
|
8.22
|
41,900
|
|
|
11/30/2018
|
-3.20 / -9.76%
|
32.00
|
32.00
|
29.60
|
29.60
|
30.44
|
7.65
|
11,700
|
|
|
11/29/2018
|
-3.20 / -8.89%
|
35.00
|
35.50
|
32.80
|
32.80
|
33.74
|
8.47
|
10,900
|
|
|
11/28/2018
|
-0.60 / -1.64%
|
36.00
|
36.00
|
33.50
|
36.00
|
35.20
|
9.30
|
22,000
|
|
|
11/27/2018
|
-0.40 / -1.08%
|
37.00
|
37.10
|
33.50
|
36.60
|
36.27
|
9.46
|
40,600
|
|
|
11/26/2018
|
+2.50 / +7.25%
|
37.90
|
37.90
|
36.00
|
37.00
|
37.24
|
9.56
|
15,700
|
|
|
11/23/2018
|
+3.10 / +9.87%
|
34.50
|
34.50
|
33.00
|
34.50
|
34.41
|
8.91
|
33,900
|
|
|
11/22/2018
|
+2.80 / +9.79%
|
28.90
|
31.40
|
28.80
|
31.40
|
30.55
|
8.11
|
15,500
|
|
|
11/21/2018
|
0.00 / 0.00%
|
28.70
|
29.40
|
28.10
|
28.60
|
28.67
|
7.39
|
5,500
|
|
|
11/20/2018
|
-0.40 / -1.38%
|
29.00
|
29.50
|
27.10
|
28.60
|
28.59
|
7.39
|
18,700
|
|
|
11/19/2018
|
-0.50 / -1.69%
|
28.20
|
29.50
|
28.20
|
29.00
|
28.96
|
7.49
|
21,700
|
|
|
11/16/2018
|
-0.50 / -1.67%
|
29.50
|
29.70
|
29.20
|
29.50
|
29.50
|
7.62
|
16,000
|
|
|
11/15/2018
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.00
|
30.00
|
29.98
|
7.75
|
16,300
|
|
|