|
Closing price on 2/2/2024
|
|
Open |
28.90 |
High |
29.90 |
Low |
28.80 |
Volume |
88,700 |
Split-adjusted Price |
24.24 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2024
|
+0.40 / +1.39%
|
28.90
|
29.90
|
28.80
|
29.10
|
29.33
|
24.24
|
88,700
|
|
2/1/2024
|
+0.40 / +1.41%
|
28.40
|
28.70
|
28.30
|
28.70
|
28.55
|
23.90
|
70,200
|
|
1/31/2024
|
-0.10 / -0.35%
|
28.50
|
28.50
|
28.20
|
28.30
|
28.33
|
23.57
|
37,700
|
|
1/30/2024
|
0.00 / 0.00%
|
28.40
|
28.60
|
28.20
|
28.40
|
28.49
|
23.65
|
73,100
|
|
1/29/2024
|
+0.20 / +0.71%
|
28.20
|
28.50
|
28.20
|
28.40
|
28.39
|
23.65
|
15,500
|
|
1/26/2024
|
+0.10 / +0.36%
|
28.10
|
28.40
|
28.10
|
28.20
|
28.26
|
23.49
|
17,700
|
|
1/25/2024
|
0.00 / 0.00%
|
27.90
|
28.20
|
27.90
|
28.10
|
28.06
|
23.40
|
19,200
|
|
1/24/2024
|
0.00 / 0.00%
|
28.10
|
28.20
|
28.00
|
28.10
|
28.11
|
23.40
|
57,900
|
|
1/23/2024
|
+0.10 / +0.36%
|
28.10
|
28.10
|
27.70
|
28.10
|
27.93
|
23.40
|
32,900
|
|
1/22/2024
|
-0.10 / -0.36%
|
28.30
|
28.30
|
27.80
|
28.00
|
28.00
|
23.32
|
20,400
|
|
1/19/2024
|
-0.10 / -0.35%
|
28.50
|
28.50
|
28.00
|
28.10
|
28.17
|
23.40
|
21,900
|
|
1/18/2024
|
+0.10 / +0.36%
|
28.10
|
28.40
|
28.10
|
28.20
|
28.21
|
23.49
|
27,700
|
|
1/17/2024
|
0.00 / 0.00%
|
28.10
|
28.30
|
28.00
|
28.10
|
28.07
|
23.40
|
27,600
|
|
1/16/2024
|
+0.10 / +0.36%
|
28.00
|
28.20
|
28.00
|
28.10
|
28.07
|
23.40
|
57,200
|
|
1/15/2024
|
-0.10 / -0.36%
|
28.20
|
28.40
|
28.00
|
28.00
|
28.23
|
23.32
|
63,200
|
|
1/12/2024
|
-0.30 / -1.06%
|
28.40
|
28.40
|
27.90
|
28.10
|
28.19
|
23.40
|
52,600
|
|
1/11/2024
|
-0.20 / -0.70%
|
29.00
|
29.30
|
28.40
|
28.40
|
28.47
|
23.65
|
25,500
|
|
1/10/2024
|
-0.20 / -0.69%
|
29.00
|
29.00
|
28.40
|
28.60
|
28.54
|
23.82
|
50,700
|
|
1/9/2024
|
-0.20 / -0.69%
|
28.90
|
29.10
|
28.70
|
28.80
|
28.92
|
23.99
|
25,300
|
|
1/8/2024
|
+0.60 / +2.11%
|
28.60
|
29.50
|
28.50
|
29.00
|
28.94
|
24.15
|
58,700
|
|
1/5/2024
|
-0.10 / -0.35%
|
28.60
|
28.70
|
28.40
|
28.40
|
28.49
|
23.65
|
22,700
|
|
1/4/2024
|
0.00 / 0.00%
|
28.50
|
28.70
|
28.30
|
28.50
|
28.48
|
23.74
|
25,800
|
|
1/3/2024
|
+0.10 / +0.35%
|
28.20
|
28.70
|
28.20
|
28.50
|
28.54
|
23.74
|
10,700
|
|
1/2/2024
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.30
|
28.40
|
28.40
|
23.65
|
12,900
|
|
12/29/2023
|
-0.10 / -0.35%
|
28.30
|
28.60
|
28.30
|
28.40
|
28.51
|
23.65
|
14,900
|
|
12/28/2023
|
+0.10 / +0.35%
|
28.40
|
28.60
|
28.30
|
28.50
|
28.37
|
23.74
|
32,800
|
|
12/27/2023
|
0.00 / 0.00%
|
28.40
|
28.80
|
28.30
|
28.40
|
28.41
|
23.65
|
19,900
|
|
12/26/2023
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.40
|
28.40
|
28.47
|
23.65
|
67,700
|
|
12/25/2023
|
-0.30 / -1.05%
|
25.90
|
28.60
|
25.90
|
28.40
|
28.28
|
23.65
|
40,300
|
|
12/22/2023
|
+0.30 / +1.06%
|
28.60
|
28.70
|
28.30
|
28.70
|
28.43
|
23.90
|
32,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
857,600
|
5.70
|
-5.00%
|
|
|
AGG
|
1,381,500
|
25.60
|
-2.66%
|
|
|
API
|
2,830,600
|
8.00
|
-5.88%
|
|
|
ASM
|
3,979,100
|
11.75
|
-2.49%
|
|
|
BCR
|
2,070,800
|
6.40
|
-3.03%
|
|
|
BII
|
792,300
|
1.00
|
11.11%
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
C21
|
400
|
15.10
|
-10.12%
|
|
|
CCI
|
57,500
|
24.00
|
-2.24%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|