|
Closing price on 2/19/2020
|
|
| Open |
34.00 |
| High |
38.50 |
| Low |
33.20 |
| Volume |
165,000 |
| Split-adjusted Price |
20.72 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
+2.80 / +8.00%
|
34.00
|
38.50
|
33.20
|
37.80
|
35.08
|
20.72
|
165,000
|
|
|
2/18/2020
|
+1.40 / +4.17%
|
32.60
|
35.00
|
32.50
|
35.00
|
33.31
|
19.19
|
55,500
|
|
|
2/17/2020
|
0.00 / 0.00%
|
33.00
|
33.70
|
32.50
|
33.60
|
32.84
|
18.42
|
57,000
|
|
|
2/14/2020
|
+0.30 / +0.90%
|
33.50
|
35.00
|
32.60
|
33.60
|
33.21
|
18.42
|
93,300
|
|
|
2/13/2020
|
-0.90 / -2.63%
|
33.80
|
34.50
|
33.00
|
33.30
|
33.33
|
18.25
|
35,400
|
|
|
2/12/2020
|
-0.40 / -1.16%
|
34.60
|
34.80
|
32.00
|
34.20
|
33.20
|
18.75
|
71,900
|
|
|
2/11/2020
|
+0.30 / +0.87%
|
33.80
|
36.00
|
32.00
|
34.60
|
33.65
|
18.97
|
95,900
|
|
|
2/10/2020
|
-1.20 / -3.38%
|
33.10
|
37.80
|
32.00
|
34.30
|
34.21
|
18.80
|
202,000
|
|
|
2/7/2020
|
0.00 / 0.00%
|
33.10
|
36.90
|
33.10
|
35.50
|
34.03
|
19.46
|
129,000
|
|
|
2/6/2020
|
+2.40 / +7.25%
|
31.00
|
35.50
|
31.00
|
35.50
|
33.42
|
19.46
|
139,000
|
|
|
2/5/2020
|
+1.10 / +3.44%
|
29.10
|
34.80
|
28.80
|
33.10
|
31.73
|
18.15
|
156,400
|
|
|
2/4/2020
|
+2.00 / +6.67%
|
27.20
|
32.00
|
27.00
|
32.00
|
28.10
|
17.54
|
97,900
|
|
|
2/3/2020
|
+1.00 / +3.45%
|
26.50
|
31.90
|
26.10
|
30.00
|
27.98
|
16.45
|
48,600
|
|
|
1/31/2020
|
-1.00 / -3.33%
|
27.20
|
31.00
|
27.00
|
29.00
|
27.28
|
15.90
|
136,000
|
|
|
1/30/2020
|
-3.30 / -9.91%
|
31.50
|
33.00
|
30.00
|
30.00
|
30.35
|
16.45
|
52,373
|
|
|
1/22/2020
|
+3.00 / +9.90%
|
30.30
|
33.30
|
30.30
|
33.30
|
33.02
|
18.25
|
64,400
|
|
|
1/21/2020
|
+0.30 / +1.00%
|
28.00
|
30.70
|
27.90
|
30.30
|
29.16
|
16.61
|
60,900
|
|
|
1/20/2020
|
-0.70 / -2.28%
|
29.50
|
30.00
|
28.50
|
30.00
|
29.14
|
16.45
|
18,700
|
|
|
1/17/2020
|
+0.30 / +0.99%
|
28.90
|
30.70
|
28.90
|
30.70
|
30.05
|
16.83
|
6,100
|
|
|
1/16/2020
|
+0.80 / +2.70%
|
29.30
|
31.00
|
28.40
|
30.40
|
29.47
|
16.66
|
23,300
|
|
|
1/15/2020
|
+0.20 / +0.68%
|
28.30
|
29.70
|
28.20
|
29.60
|
28.59
|
16.23
|
23,500
|
|
|
1/14/2020
|
+1.70 / +6.14%
|
26.30
|
29.50
|
26.00
|
29.40
|
27.20
|
16.12
|
64,700
|
|
|
1/13/2020
|
+1.70 / +6.54%
|
25.70
|
27.70
|
25.50
|
27.70
|
26.10
|
15.18
|
28,400
|
|
|
1/10/2020
|
0.00 / 0.00%
|
25.60
|
27.90
|
25.60
|
26.00
|
26.23
|
14.25
|
93,700
|
|
|
1/9/2020
|
-1.30 / -4.76%
|
26.00
|
27.50
|
25.40
|
26.00
|
25.98
|
14.25
|
32,800
|
|
|
1/8/2020
|
+0.20 / +0.74%
|
29.10
|
29.10
|
25.10
|
27.30
|
26.15
|
14.97
|
36,600
|
|
|
1/7/2020
|
+2.40 / +9.72%
|
23.70
|
27.10
|
23.70
|
27.10
|
25.44
|
14.86
|
45,000
|
|
|
1/6/2020
|
-2.70 / -9.85%
|
25.00
|
27.20
|
24.70
|
24.70
|
25.09
|
13.54
|
84,200
|
|
|
1/3/2020
|
-3.00 / -9.87%
|
28.30
|
29.90
|
27.40
|
27.40
|
27.41
|
15.02
|
130,400
|
|
|
1/2/2020
|
-1.60 / -5.00%
|
30.10
|
32.90
|
28.80
|
30.40
|
29.08
|
16.66
|
27,700
|
|
|