|
Closing price on 3/28/2019
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.70 |
| Volume |
3,000 |
| Split-adjusted Price |
8.68 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.77
|
8.68
|
3,000
|
|
|
3/27/2019
|
-0.30 / -1.75%
|
16.60
|
17.70
|
16.60
|
16.80
|
16.76
|
8.68
|
4,400
|
|
|
3/26/2019
|
+0.70 / +4.27%
|
16.40
|
17.10
|
16.30
|
17.10
|
16.40
|
8.84
|
3,200
|
|
|
3/25/2019
|
-1.20 / -6.82%
|
16.20
|
16.90
|
16.10
|
16.40
|
16.33
|
8.47
|
12,500
|
|
|
3/22/2019
|
-0.60 / -3.30%
|
18.10
|
18.10
|
16.90
|
17.60
|
17.62
|
9.09
|
15,200
|
|
|
3/21/2019
|
+0.50 / +2.82%
|
18.50
|
19.00
|
17.70
|
18.20
|
18.48
|
9.40
|
38,600
|
|
|
3/20/2019
|
+1.60 / +9.94%
|
16.10
|
17.70
|
16.10
|
17.70
|
17.07
|
9.15
|
63,500
|
|
|
3/19/2019
|
+0.30 / +1.90%
|
15.90
|
16.20
|
15.80
|
16.10
|
16.03
|
8.32
|
25,400
|
|
|
3/18/2019
|
+0.10 / +0.64%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.85
|
8.16
|
4,700
|
|
|
3/15/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.11
|
1,600
|
|
|
3/14/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.11
|
0
|
|
|
3/13/2019
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.56
|
8.11
|
5,300
|
|
|
3/12/2019
|
-0.30 / -1.88%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.73
|
8.11
|
8,000
|
|
|
3/11/2019
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.80
|
8.27
|
300
|
|
|
3/8/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.16
|
0
|
|
|
3/7/2019
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.80
|
15.82
|
8.16
|
3,000
|
|
|
3/6/2019
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.71
|
8.16
|
10,600
|
|
|
3/5/2019
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.83
|
8.22
|
8,900
|
|
|
3/4/2019
|
0.00 / 0.00%
|
15.50
|
16.10
|
15.50
|
16.00
|
15.96
|
8.27
|
5,300
|
|
|
3/1/2019
|
-0.30 / -1.84%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
8.27
|
6,500
|
|
|
2/28/2019
|
+0.40 / +2.52%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.42
|
100
|
|
|
2/27/2019
|
+0.60 / +3.92%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.81
|
8.22
|
2,100
|
|
|
2/26/2019
|
-0.50 / -3.16%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.65
|
7.91
|
4,200
|
|
|
2/25/2019
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.70
|
15.80
|
15.83
|
8.16
|
4,600
|
|
|
2/22/2019
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.80
|
8.16
|
6,400
|
|
|
2/21/2019
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.82
|
8.27
|
11,000
|
|
|
2/20/2019
|
-0.40 / -2.44%
|
16.40
|
16.40
|
15.90
|
16.00
|
16.08
|
8.27
|
1,300
|
|
|
2/19/2019
|
-0.50 / -2.96%
|
16.50
|
16.60
|
15.80
|
16.40
|
16.11
|
8.47
|
24,600
|
|
|
2/18/2019
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.91
|
8.73
|
800
|
|
|
2/15/2019
|
+0.70 / +4.32%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.69
|
8.73
|
22,000
|
|
|