|
|
Closing price on 3/6/2014
|
|
| Open |
18.10 |
| High |
19.50 |
| Low |
18.10 |
| Volume |
67,202 |
| Split-adjusted Price |
2.01 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2014
|
-0.60 / -3.08%
|
18.10
|
19.50
|
18.10
|
18.90
|
18.90
|
2.01
|
67,202
|
|
|
3/5/2014
|
+1.40 / +7.73%
|
18.60
|
19.50
|
18.60
|
19.50
|
19.50
|
2.08
|
8,100
|
|
|
3/4/2014
|
+1.60 / +9.70%
|
16.50
|
18.10
|
16.40
|
18.10
|
18.10
|
1.93
|
125,400
|
|
|
3/3/2014
|
+0.50 / +3.13%
|
15.90
|
16.80
|
15.90
|
16.50
|
16.50
|
1.76
|
100,870
|
|
|
2/28/2014
|
-0.30 / -1.84%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.00
|
1.70
|
78,400
|
|
|
2/27/2014
|
+1.40 / +9.40%
|
16.30
|
16.30
|
15.00
|
16.30
|
16.30
|
1.73
|
249,100
|
|
|
2/26/2014
|
+1.30 / +9.56%
|
14.90
|
14.90
|
13.90
|
14.90
|
14.90
|
1.59
|
134,780
|
|
|
2/25/2014
|
+1.20 / +9.68%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
1.45
|
81,308
|
|
|
2/24/2014
|
+1.10 / +9.73%
|
11.00
|
12.40
|
11.00
|
12.40
|
12.40
|
1.32
|
150,500
|
|
|
2/21/2014
|
+0.30 / +2.73%
|
11.00
|
11.30
|
10.60
|
11.30
|
11.30
|
1.20
|
48,600
|
|
|
2/20/2014
|
+0.70 / +6.80%
|
10.10
|
11.00
|
10.10
|
11.00
|
11.00
|
1.17
|
85,600
|
|
|
2/19/2014
|
-0.10 / -0.96%
|
10.80
|
11.00
|
9.90
|
10.30
|
10.30
|
1.10
|
110,400
|
|
|
2/18/2014
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
1.11
|
14,900
|
|
|
2/17/2014
|
-0.80 / -7.41%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.06
|
22,400
|
|
|
2/14/2014
|
+0.80 / +8.00%
|
9.50
|
10.80
|
9.50
|
10.80
|
10.80
|
1.15
|
200
|
|
|
2/13/2014
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.06
|
4,400
|
|
|
2/12/2014
|
-0.10 / -0.93%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.70
|
1.14
|
3,600
|
|
|
2/11/2014
|
-0.50 / -4.42%
|
10.20
|
11.00
|
10.20
|
10.80
|
10.80
|
1.15
|
14,400
|
|
|
2/10/2014
|
+0.40 / +3.67%
|
10.10
|
11.30
|
10.00
|
11.30
|
11.30
|
1.20
|
6,800
|
|
|
2/7/2014
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.00
|
10.90
|
10.90
|
1.16
|
3,200
|
|
|
2/6/2014
|
+0.60 / +5.77%
|
11.30
|
11.30
|
9.50
|
11.00
|
11.00
|
1.17
|
900
|
|
|
1/27/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1.11
|
0
|
|
|
1/24/2014
|
-0.10 / -0.95%
|
9.60
|
10.40
|
9.60
|
10.40
|
10.40
|
1.11
|
200
|
|
|
1/23/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.12
|
0
|
|
|
1/22/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.12
|
100
|
|
|
1/21/2014
|
0.00 / 0.00%
|
9.50
|
10.50
|
9.50
|
10.50
|
10.50
|
1.12
|
3,500
|
|
|
1/20/2014
|
-0.20 / -1.87%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.50
|
1.12
|
5,072
|
|
|
1/17/2014
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.30
|
10.70
|
10.70
|
1.14
|
3,400
|
|
|
1/16/2014
|
-0.10 / -0.92%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.80
|
1.15
|
10,800
|
|
|
1/15/2014
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1.16
|
10,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|