|
|
Closing price on 3/13/2025
|
|
| Open |
25.30 |
| High |
25.50 |
| Low |
25.10 |
| Volume |
37,900 |
| Split-adjusted Price |
25.10 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2025
|
-0.40 / -1.57%
|
25.30
|
25.50
|
25.10
|
25.10
|
25.31
|
25.10
|
37,900
|
|
|
3/12/2025
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.30
|
25.50
|
25.46
|
25.50
|
25,400
|
|
|
3/11/2025
|
+0.30 / +1.19%
|
25.30
|
25.60
|
25.20
|
25.50
|
25.44
|
25.50
|
41,200
|
|
|
3/10/2025
|
-0.10 / -0.40%
|
25.40
|
25.40
|
25.10
|
25.20
|
25.14
|
25.20
|
18,400
|
|
|
3/7/2025
|
-0.10 / -0.39%
|
25.30
|
25.70
|
25.10
|
25.30
|
25.28
|
25.30
|
106,700
|
|
|
3/6/2025
|
+0.10 / +0.40%
|
25.40
|
25.60
|
25.20
|
25.40
|
25.35
|
25.40
|
31,900
|
|
|
3/5/2025
|
+0.10 / +0.40%
|
25.20
|
25.50
|
25.10
|
25.30
|
25.21
|
25.30
|
60,000
|
|
|
3/4/2025
|
-0.30 / -1.18%
|
23.00
|
25.50
|
23.00
|
25.20
|
25.25
|
25.20
|
50,500
|
|
|
3/3/2025
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.20
|
25.50
|
25.44
|
25.50
|
17,600
|
|
|
2/28/2025
|
-0.10 / -0.39%
|
25.70
|
25.80
|
25.30
|
25.60
|
25.54
|
25.60
|
62,300
|
|
|
2/27/2025
|
+0.20 / +0.78%
|
25.20
|
25.70
|
25.10
|
25.70
|
25.37
|
25.70
|
21,400
|
|
|
2/26/2025
|
-0.20 / -0.78%
|
25.70
|
25.80
|
25.20
|
25.50
|
25.37
|
25.50
|
40,000
|
|
|
2/25/2025
|
+0.40 / +1.58%
|
25.30
|
26.00
|
25.30
|
25.70
|
25.63
|
25.70
|
37,900
|
|
|
2/24/2025
|
-0.30 / -1.17%
|
25.80
|
25.80
|
25.10
|
25.30
|
25.31
|
25.30
|
18,700
|
|
|
2/21/2025
|
-0.10 / -0.39%
|
25.60
|
25.90
|
25.30
|
25.60
|
25.49
|
25.60
|
32,300
|
|
|
2/20/2025
|
-0.30 / -1.15%
|
26.10
|
26.10
|
25.50
|
25.70
|
25.74
|
25.70
|
50,300
|
|
|
2/19/2025
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.20
|
26.00
|
25.74
|
26.00
|
96,900
|
|
|
2/18/2025
|
+0.30 / +1.19%
|
25.10
|
25.50
|
25.10
|
25.50
|
25.29
|
25.50
|
80,200
|
|
|
2/17/2025
|
-0.10 / -0.40%
|
25.30
|
25.40
|
25.00
|
25.20
|
25.17
|
25.20
|
61,000
|
|
|
2/14/2025
|
+0.20 / +0.80%
|
25.20
|
25.40
|
25.10
|
25.30
|
25.24
|
25.30
|
38,700
|
|
|
2/13/2025
|
-0.10 / -0.40%
|
25.40
|
25.40
|
25.00
|
25.10
|
25.05
|
25.10
|
42,600
|
|
|
2/12/2025
|
+0.10 / +0.40%
|
25.10
|
25.30
|
25.00
|
25.20
|
25.16
|
25.20
|
38,300
|
|
|
2/11/2025
|
+0.10 / +0.40%
|
22.50
|
25.90
|
22.50
|
25.10
|
25.00
|
25.10
|
17,300
|
|
|
2/10/2025
|
+0.10 / +0.40%
|
24.90
|
25.10
|
24.90
|
25.00
|
24.94
|
25.00
|
87,200
|
|
|
2/7/2025
|
0.00 / 0.00%
|
25.60
|
26.00
|
24.90
|
24.90
|
25.14
|
24.90
|
47,000
|
|
|
2/6/2025
|
-1.30 / -4.96%
|
25.60
|
26.00
|
24.80
|
24.90
|
25.07
|
24.90
|
366,300
|
|
|
2/5/2025
|
+0.50 / +1.95%
|
25.70
|
26.70
|
25.70
|
26.20
|
26.12
|
26.20
|
29,800
|
|
|
2/4/2025
|
+0.60 / +2.39%
|
25.30
|
26.40
|
25.20
|
25.70
|
25.58
|
25.70
|
26,500
|
|
|
2/3/2025
|
-0.20 / -0.79%
|
25.20
|
25.30
|
24.90
|
25.10
|
25.12
|
25.10
|
31,800
|
|
|
1/24/2025
|
+0.10 / +0.40%
|
25.20
|
26.30
|
25.00
|
25.30
|
25.12
|
25.30
|
60,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
904,200
|
6.70
|
-5.63%
|
|
|
|
AGG
|
816,800
|
15.35
|
-6.97%
|
|
|
|
API
|
1,085,100
|
6.30
|
-8.70%
|
|
|
|
ASM
|
1,307,700
|
7.31
|
-7.00%
|
|
|
|
BCR
|
5,818,000
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
2,000
|
11.00
|
-3.51%
|
|
|
|
C21
|
500
|
16.00
|
-9.60%
|
|
|
|
CCI
|
1,400
|
19.55
|
-6.90%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|