|
Closing price on 3/27/2020
|
|
| Open |
23.00 |
| High |
23.90 |
| Low |
23.00 |
| Volume |
5,600 |
| Split-adjusted Price |
13.10 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2020
|
+0.90 / +3.91%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.77
|
13.10
|
5,600
|
|
|
3/26/2020
|
-1.50 / -6.12%
|
24.40
|
24.50
|
23.00
|
23.00
|
24.06
|
12.61
|
1,100
|
|
|
3/25/2020
|
+1.50 / +6.52%
|
23.00
|
24.50
|
22.00
|
24.50
|
23.14
|
13.43
|
6,100
|
|
|
3/24/2020
|
-0.20 / -0.86%
|
23.20
|
23.90
|
23.00
|
23.00
|
23.01
|
12.61
|
30,800
|
|
|
3/23/2020
|
-2.50 / -9.73%
|
23.60
|
25.40
|
23.20
|
23.20
|
23.32
|
12.72
|
43,700
|
|
|
3/20/2020
|
-0.20 / -0.77%
|
25.30
|
26.20
|
24.70
|
25.70
|
25.24
|
14.09
|
34,000
|
|
|
3/19/2020
|
+0.30 / +1.17%
|
25.40
|
28.00
|
25.40
|
25.90
|
25.97
|
14.20
|
28,200
|
|
|
3/18/2020
|
-0.30 / -1.16%
|
27.50
|
27.50
|
24.70
|
25.60
|
25.34
|
14.03
|
11,500
|
|
|
3/17/2020
|
+2.30 / +9.75%
|
23.60
|
25.90
|
23.60
|
25.90
|
25.57
|
14.20
|
57,400
|
|
|
3/16/2020
|
+1.70 / +7.76%
|
20.30
|
24.00
|
20.20
|
23.60
|
23.46
|
12.94
|
52,000
|
|
|
3/13/2020
|
+0.70 / +3.30%
|
19.20
|
21.90
|
19.20
|
21.90
|
20.23
|
12.01
|
40,900
|
|
|
3/12/2020
|
-2.30 / -9.79%
|
22.00
|
22.00
|
21.20
|
21.20
|
21.41
|
11.62
|
77,600
|
|
|
3/11/2020
|
-0.70 / -2.89%
|
25.60
|
25.60
|
21.90
|
23.50
|
23.32
|
12.88
|
47,800
|
|
|
3/10/2020
|
-1.70 / -6.56%
|
23.40
|
25.80
|
23.40
|
24.20
|
24.22
|
13.27
|
18,100
|
|
|
3/9/2020
|
-2.80 / -9.76%
|
26.10
|
26.10
|
25.90
|
25.90
|
25.93
|
14.20
|
11,200
|
|
|
3/6/2020
|
-0.40 / -1.37%
|
27.60
|
28.90
|
27.40
|
28.70
|
27.90
|
15.73
|
12,400
|
|
|
3/5/2020
|
-0.20 / -0.68%
|
28.50
|
30.50
|
27.10
|
29.10
|
28.98
|
15.95
|
29,300
|
|
|
3/4/2020
|
+2.60 / +9.74%
|
26.80
|
29.30
|
24.10
|
29.30
|
26.87
|
16.06
|
149,600
|
|
|
3/3/2020
|
-0.70 / -2.55%
|
28.20
|
28.50
|
26.50
|
26.70
|
27.34
|
14.64
|
37,100
|
|
|
3/2/2020
|
-3.00 / -9.87%
|
29.00
|
29.80
|
27.40
|
27.40
|
28.39
|
15.02
|
47,600
|
|
|
2/28/2020
|
-1.10 / -3.49%
|
30.40
|
31.50
|
28.60
|
30.40
|
29.68
|
16.66
|
40,800
|
|
|
2/27/2020
|
+1.50 / +5.00%
|
30.80
|
31.80
|
29.40
|
31.50
|
30.26
|
17.27
|
36,600
|
|
|
2/26/2020
|
-2.90 / -8.81%
|
33.00
|
33.00
|
30.00
|
30.00
|
30.70
|
16.45
|
32,400
|
|
|
2/25/2020
|
+2.00 / +6.47%
|
28.50
|
33.90
|
28.30
|
32.90
|
30.39
|
18.04
|
42,800
|
|
|
2/24/2020
|
-3.40 / -9.91%
|
34.90
|
34.90
|
30.90
|
30.90
|
31.11
|
16.94
|
124,700
|
|
|
2/21/2020
|
-3.80 / -9.97%
|
37.20
|
38.50
|
34.30
|
34.30
|
35.69
|
18.80
|
93,700
|
|
|
2/20/2020
|
+0.30 / +0.79%
|
37.80
|
39.00
|
37.00
|
38.10
|
38.09
|
20.89
|
37,400
|
|
|
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
|
|
|