|
|
Closing price on 2/15/2017
|
|
| Open |
27.70 |
| High |
28.80 |
| Low |
27.50 |
| Volume |
76,902 |
| Split-adjusted Price |
6.69 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2017
|
+0.20 / +0.72%
|
27.70
|
28.80
|
27.50
|
27.90
|
28.08
|
6.69
|
76,902
|
|
|
2/14/2017
|
+2.30 / +9.06%
|
25.30
|
27.70
|
25.10
|
27.70
|
25.77
|
6.64
|
18,900
|
|
|
2/13/2017
|
+0.10 / +0.40%
|
25.50
|
25.60
|
25.20
|
25.40
|
25.48
|
6.09
|
29,400
|
|
|
2/10/2017
|
-0.10 / -0.39%
|
25.30
|
25.50
|
25.30
|
25.30
|
25.43
|
6.06
|
28,200
|
|
|
2/9/2017
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.40
|
25.26
|
6.09
|
24,800
|
|
|
2/8/2017
|
+0.60 / +2.42%
|
24.90
|
25.40
|
24.90
|
25.40
|
25.11
|
6.09
|
16,700
|
|
|
2/7/2017
|
-0.10 / -0.40%
|
24.80
|
25.00
|
24.60
|
24.80
|
24.87
|
5.94
|
27,000
|
|
|
2/6/2017
|
-0.30 / -1.19%
|
25.20
|
25.30
|
24.90
|
24.90
|
25.10
|
5.97
|
27,700
|
|
|
2/3/2017
|
-0.20 / -0.79%
|
25.00
|
25.30
|
24.50
|
25.20
|
25.02
|
6.04
|
23,500
|
|
|
2/2/2017
|
-0.20 / -0.78%
|
24.60
|
25.40
|
24.00
|
25.40
|
24.53
|
6.09
|
20,600
|
|
|
1/25/2017
|
+1.00 / +4.07%
|
24.50
|
25.60
|
24.50
|
25.60
|
24.79
|
6.13
|
14,700
|
|
|
1/24/2017
|
+0.50 / +2.07%
|
24.10
|
25.00
|
24.10
|
24.60
|
24.59
|
5.89
|
14,400
|
|
|
1/23/2017
|
-0.30 / -1.23%
|
24.40
|
24.40
|
24.10
|
24.10
|
24.33
|
5.77
|
16,000
|
|
|
1/20/2017
|
+0.40 / +1.67%
|
24.00
|
25.00
|
23.90
|
24.40
|
24.09
|
5.85
|
21,700
|
|
|
1/19/2017
|
-0.20 / -0.83%
|
24.20
|
25.00
|
24.00
|
24.00
|
24.16
|
5.75
|
14,700
|
|
|
1/18/2017
|
-0.30 / -1.22%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.40
|
5.80
|
15,500
|
|
|
1/17/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.30
|
24.50
|
24.48
|
5.87
|
11,800
|
|
|
1/16/2017
|
+0.10 / +0.41%
|
24.50
|
25.00
|
24.40
|
24.50
|
24.57
|
5.87
|
29,700
|
|
|
1/13/2017
|
+0.10 / +0.41%
|
24.30
|
25.00
|
24.30
|
24.40
|
24.30
|
5.85
|
47,500
|
|
|
1/12/2017
|
-0.70 / -2.80%
|
24.00
|
25.00
|
23.50
|
24.30
|
24.26
|
5.82
|
14,726
|
|
|
1/11/2017
|
+0.90 / +3.73%
|
24.10
|
25.00
|
23.90
|
25.00
|
24.06
|
5.99
|
30,200
|
|
|
1/10/2017
|
0.00 / 0.00%
|
24.00
|
25.00
|
24.00
|
24.10
|
24.15
|
5.77
|
10,700
|
|
|
1/9/2017
|
+0.20 / +0.84%
|
23.90
|
25.00
|
23.90
|
24.10
|
24.35
|
5.77
|
12,000
|
|
|
1/6/2017
|
0.00 / 0.00%
|
22.70
|
26.00
|
22.60
|
23.90
|
23.56
|
5.73
|
14,600
|
|
|
1/5/2017
|
+0.30 / +1.27%
|
23.80
|
23.90
|
23.70
|
23.90
|
23.82
|
5.73
|
7,400
|
|
|
1/4/2017
|
+1.10 / +4.89%
|
22.50
|
24.70
|
21.60
|
23.60
|
24.22
|
5.66
|
45,800
|
|
|
1/3/2017
|
-1.40 / -5.86%
|
22.10
|
24.00
|
22.10
|
22.50
|
22.47
|
5.39
|
18,300
|
|
|
12/30/2016
|
+1.00 / +4.37%
|
22.10
|
24.00
|
22.00
|
23.90
|
22.47
|
5.73
|
6,000
|
|
|
12/29/2016
|
-0.60 / -2.55%
|
22.20
|
24.00
|
22.20
|
22.90
|
22.51
|
5.49
|
5,400
|
|
|
12/28/2016
|
+0.80 / +3.52%
|
21.60
|
23.50
|
21.60
|
23.50
|
22.08
|
5.63
|
48,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|