Closing price on 2/3/2023
|
|
Open |
37.80 |
High |
38.70 |
Low |
36.50 |
Volume |
82,800 |
Split-adjusted Price |
25.45 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/3/2023
|
-0.40 / -1.06%
|
37.80
|
38.70
|
36.50
|
37.30
|
37.63
|
25.45
|
82,800
|
|
2/2/2023
|
-0.60 / -1.57%
|
38.30
|
39.30
|
37.00
|
37.70
|
37.75
|
25.73
|
137,400
|
|
2/1/2023
|
-3.30 / -7.93%
|
41.70
|
42.50
|
38.30
|
38.30
|
40.06
|
26.13
|
161,200
|
|
1/31/2023
|
-0.30 / -0.72%
|
41.90
|
42.00
|
39.10
|
41.60
|
40.66
|
28.39
|
144,200
|
|
1/30/2023
|
+2.80 / +7.16%
|
39.20
|
43.00
|
38.90
|
41.90
|
41.50
|
28.59
|
218,300
|
|
1/27/2023
|
-0.60 / -1.51%
|
40.00
|
41.10
|
39.10
|
39.10
|
39.91
|
26.68
|
55,300
|
|
1/19/2023
|
+0.30 / +0.76%
|
39.50
|
40.60
|
39.00
|
39.70
|
39.64
|
27.09
|
102,500
|
|
1/18/2023
|
+1.90 / +5.07%
|
37.80
|
39.80
|
37.80
|
39.40
|
38.47
|
26.89
|
123,500
|
|
1/17/2023
|
+0.90 / +2.46%
|
37.00
|
38.00
|
36.50
|
37.50
|
37.15
|
25.59
|
56,700
|
|
1/16/2023
|
-0.90 / -2.40%
|
37.50
|
37.50
|
36.60
|
36.60
|
36.99
|
24.97
|
59,200
|
|
1/13/2023
|
-0.40 / -1.06%
|
38.50
|
38.90
|
37.50
|
37.50
|
37.92
|
25.59
|
30,300
|
|
1/12/2023
|
-0.60 / -1.56%
|
38.80
|
39.00
|
37.70
|
37.90
|
38.08
|
25.86
|
41,100
|
|
1/11/2023
|
+0.90 / +2.39%
|
38.00
|
38.70
|
37.40
|
38.50
|
38.05
|
26.27
|
59,900
|
|
1/10/2023
|
+0.90 / +2.45%
|
33.30
|
37.60
|
33.30
|
37.60
|
37.20
|
25.66
|
29,300
|
|
1/9/2023
|
-0.40 / -1.08%
|
38.50
|
38.50
|
36.60
|
36.70
|
37.10
|
25.04
|
55,200
|
|
1/6/2023
|
-1.60 / -4.13%
|
41.00
|
41.00
|
37.00
|
37.10
|
38.14
|
25.32
|
67,000
|
|
1/5/2023
|
-0.60 / -1.53%
|
38.50
|
39.30
|
38.20
|
38.70
|
38.91
|
26.41
|
35,800
|
|
1/4/2023
|
+0.40 / +1.03%
|
41.00
|
41.00
|
38.50
|
39.30
|
39.11
|
26.82
|
57,600
|
|
1/3/2023
|
+2.40 / +6.58%
|
36.50
|
39.70
|
36.00
|
38.90
|
38.49
|
26.54
|
108,200
|
|
12/30/2022
|
-0.50 / -1.35%
|
37.80
|
37.80
|
36.10
|
36.50
|
36.71
|
24.91
|
96,000
|
|
12/29/2022
|
-0.70 / -1.86%
|
38.30
|
38.30
|
36.80
|
37.00
|
37.29
|
25.25
|
45,500
|
|
12/28/2022
|
-0.60 / -1.57%
|
39.00
|
39.30
|
37.60
|
37.70
|
38.30
|
25.73
|
52,000
|
|
12/27/2022
|
+2.30 / +6.39%
|
36.00
|
38.50
|
35.30
|
38.30
|
37.02
|
26.13
|
144,600
|
|
12/26/2022
|
-3.10 / -7.93%
|
40.50
|
40.50
|
36.00
|
36.00
|
36.92
|
24.57
|
121,700
|
|
12/23/2022
|
+1.10 / +2.89%
|
39.00
|
39.10
|
37.60
|
39.10
|
38.14
|
26.68
|
48,800
|
|
12/22/2022
|
+1.00 / +2.70%
|
37.00
|
38.30
|
36.90
|
38.00
|
37.56
|
25.93
|
83,100
|
|
12/21/2022
|
-0.80 / -2.12%
|
34.10
|
39.00
|
34.10
|
37.00
|
37.08
|
25.25
|
83,400
|
|
12/20/2022
|
-1.30 / -3.32%
|
39.00
|
40.90
|
36.40
|
37.80
|
38.00
|
25.79
|
155,900
|
|
12/19/2022
|
-2.90 / -6.90%
|
42.80
|
43.00
|
38.50
|
39.10
|
41.54
|
26.68
|
156,700
|
|
12/16/2022
|
-1.20 / -2.78%
|
43.00
|
44.00
|
42.00
|
42.00
|
42.66
|
28.66
|
74,700
|
|
|