|
Closing price on 2/12/2019
|
|
| Open |
15.80 |
| High |
16.20 |
| Low |
15.80 |
| Volume |
2,800 |
| Split-adjusted Price |
8.37 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2019
|
+0.50 / +3.18%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.04
|
8.37
|
2,800
|
|
|
2/11/2019
|
-0.40 / -2.48%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.90
|
8.11
|
8,700
|
|
|
2/1/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.32
|
400
|
|
|
1/31/2019
|
0.00 / 0.00%
|
16.10
|
16.70
|
16.10
|
16.10
|
16.24
|
8.32
|
3,900
|
|
|
1/30/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.28
|
8.32
|
400
|
|
|
1/29/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.32
|
0
|
|
|
1/28/2019
|
-0.10 / -0.62%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.16
|
8.32
|
700
|
|
|
1/25/2019
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.41
|
8.37
|
2,300
|
|
|
1/24/2019
|
+0.10 / +0.62%
|
16.40
|
16.70
|
16.20
|
16.20
|
16.38
|
8.37
|
2,500
|
|
|
1/23/2019
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.23
|
8.32
|
1,500
|
|
|
1/22/2019
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.10
|
16.20
|
16.21
|
8.37
|
1,500
|
|
|
1/21/2019
|
-0.20 / -1.22%
|
17.90
|
17.90
|
16.20
|
16.20
|
16.47
|
8.37
|
1,300
|
|
|
1/18/2019
|
+0.30 / +1.86%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.23
|
8.47
|
400
|
|
|
1/17/2019
|
-0.30 / -1.83%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.22
|
8.32
|
1,100
|
|
|
1/16/2019
|
+0.70 / +4.46%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.06
|
8.47
|
1,700
|
|
|
1/15/2019
|
-0.60 / -3.68%
|
16.40
|
16.40
|
15.60
|
15.70
|
15.92
|
8.11
|
16,700
|
|
|
1/14/2019
|
-0.50 / -2.98%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.45
|
8.42
|
3,300
|
|
|
1/11/2019
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.85
|
8.68
|
400
|
|
|
1/10/2019
|
-0.20 / -1.19%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.60
|
8.58
|
1,200
|
|
|
1/9/2019
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.00
|
16.80
|
16.49
|
8.68
|
4,800
|
|
|
1/8/2019
|
+0.20 / +1.19%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.99
|
8.78
|
3,700
|
|
|
1/7/2019
|
+0.50 / +3.07%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.76
|
8.68
|
700
|
|
|
1/4/2019
|
-0.80 / -4.68%
|
17.10
|
17.90
|
16.30
|
16.30
|
16.66
|
8.42
|
1,400
|
|
|
1/3/2019
|
+0.80 / +4.91%
|
17.60
|
17.80
|
16.30
|
17.10
|
16.85
|
8.84
|
5,400
|
|
|
1/2/2019
|
-1.50 / -8.43%
|
17.80
|
17.80
|
16.30
|
16.30
|
16.67
|
8.42
|
3,800
|
|
|
12/28/2018
|
-0.30 / -1.66%
|
16.50
|
18.30
|
16.50
|
17.80
|
17.81
|
9.20
|
700
|
|
|
12/27/2018
|
-0.20 / -1.09%
|
18.20
|
18.60
|
18.00
|
18.10
|
18.27
|
9.35
|
6,300
|
|
|
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
|
|
|