|
Closing price on 3/3/2017
|
|
Open |
26.30 |
High |
28.50 |
Low |
26.30 |
Volume |
64,662 |
Split-adjusted Price |
6.03 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/3/2017
|
+0.70 / +2.59%
|
26.30
|
28.50
|
26.30
|
27.70
|
27.69
|
6.03
|
64,662
|
|
3/2/2017
|
+0.50 / +1.89%
|
26.60
|
28.00
|
26.10
|
27.00
|
27.03
|
5.88
|
33,900
|
|
3/1/2017
|
-0.10 / -0.38%
|
26.70
|
26.80
|
26.50
|
26.50
|
26.64
|
5.77
|
32,500
|
|
2/28/2017
|
-0.10 / -0.37%
|
26.70
|
27.00
|
26.60
|
26.60
|
26.84
|
5.79
|
31,500
|
|
2/27/2017
|
-0.30 / -1.11%
|
27.00
|
27.20
|
26.70
|
26.70
|
26.93
|
5.81
|
26,600
|
|
2/24/2017
|
-0.40 / -1.46%
|
27.30
|
27.40
|
27.00
|
27.00
|
27.23
|
5.88
|
24,100
|
|
2/23/2017
|
-0.50 / -1.79%
|
28.20
|
28.20
|
27.40
|
27.40
|
27.72
|
5.97
|
22,107
|
|
2/22/2017
|
-0.10 / -0.36%
|
28.60
|
28.60
|
27.90
|
27.90
|
28.19
|
6.07
|
19,308
|
|
2/21/2017
|
0.00 / 0.00%
|
28.40
|
29.00
|
28.00
|
28.00
|
28.31
|
6.10
|
23,600
|
|
2/20/2017
|
-1.10 / -3.78%
|
28.10
|
29.10
|
27.90
|
28.00
|
28.40
|
6.10
|
39,302
|
|
2/17/2017
|
+0.10 / +0.34%
|
28.70
|
30.00
|
28.70
|
29.10
|
29.35
|
6.34
|
93,200
|
|
2/16/2017
|
+1.10 / +3.94%
|
27.50
|
29.00
|
27.50
|
29.00
|
28.10
|
6.31
|
35,630
|
|
2/15/2017
|
+0.20 / +0.72%
|
27.70
|
28.80
|
27.50
|
27.90
|
28.08
|
6.07
|
76,902
|
|
2/14/2017
|
+2.30 / +9.06%
|
25.30
|
27.70
|
25.10
|
27.70
|
25.77
|
6.03
|
18,900
|
|
2/13/2017
|
+0.10 / +0.40%
|
25.50
|
25.60
|
25.20
|
25.40
|
25.48
|
5.53
|
29,400
|
|
2/10/2017
|
-0.10 / -0.39%
|
25.30
|
25.50
|
25.30
|
25.30
|
25.43
|
5.51
|
28,200
|
|
2/9/2017
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.40
|
25.26
|
5.53
|
24,800
|
|
2/8/2017
|
+0.60 / +2.42%
|
24.90
|
25.40
|
24.90
|
25.40
|
25.11
|
5.53
|
16,700
|
|
2/7/2017
|
-0.10 / -0.40%
|
24.80
|
25.00
|
24.60
|
24.80
|
24.87
|
5.40
|
27,000
|
|
2/6/2017
|
-0.30 / -1.19%
|
25.20
|
25.30
|
24.90
|
24.90
|
25.10
|
5.42
|
27,700
|
|
2/3/2017
|
-0.20 / -0.79%
|
25.00
|
25.30
|
24.50
|
25.20
|
25.02
|
5.49
|
23,500
|
|
2/2/2017
|
-0.20 / -0.78%
|
24.60
|
25.40
|
24.00
|
25.40
|
24.53
|
5.53
|
20,600
|
|
1/25/2017
|
+1.00 / +4.07%
|
24.50
|
25.60
|
24.50
|
25.60
|
24.79
|
5.57
|
14,700
|
|
1/24/2017
|
+0.50 / +2.07%
|
24.10
|
25.00
|
24.10
|
24.60
|
24.59
|
5.36
|
14,400
|
|
1/23/2017
|
-0.30 / -1.23%
|
24.40
|
24.40
|
24.10
|
24.10
|
24.33
|
5.25
|
16,000
|
|
1/20/2017
|
+0.40 / +1.67%
|
24.00
|
25.00
|
23.90
|
24.40
|
24.09
|
5.31
|
21,700
|
|
1/19/2017
|
-0.20 / -0.83%
|
24.20
|
25.00
|
24.00
|
24.00
|
24.16
|
5.23
|
14,700
|
|
1/18/2017
|
-0.30 / -1.22%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.40
|
5.27
|
15,500
|
|
1/17/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.30
|
24.50
|
24.48
|
5.33
|
11,800
|
|
1/16/2017
|
+0.10 / +0.41%
|
24.50
|
25.00
|
24.40
|
24.50
|
24.57
|
5.33
|
29,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|