|
|
Closing price on 3/8/2017
|
|
| Open |
27.50 |
| High |
29.30 |
| Low |
27.50 |
| Volume |
47,110 |
| Split-adjusted Price |
6.95 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2017
|
+0.80 / +2.84%
|
27.50
|
29.30
|
27.50
|
29.00
|
28.20
|
6.95
|
47,110
|
|
|
3/7/2017
|
-0.60 / -2.08%
|
28.80
|
28.80
|
27.50
|
28.20
|
28.17
|
6.76
|
10,100
|
|
|
3/6/2017
|
+1.10 / +3.97%
|
27.60
|
28.80
|
27.60
|
28.80
|
27.70
|
6.90
|
8,940
|
|
|
3/3/2017
|
+0.70 / +2.59%
|
26.30
|
28.50
|
26.30
|
27.70
|
27.69
|
6.64
|
64,662
|
|
|
3/2/2017
|
+0.50 / +1.89%
|
26.60
|
28.00
|
26.10
|
27.00
|
27.03
|
6.47
|
33,900
|
|
|
3/1/2017
|
-0.10 / -0.38%
|
26.70
|
26.80
|
26.50
|
26.50
|
26.64
|
6.35
|
32,500
|
|
|
2/28/2017
|
-0.10 / -0.37%
|
26.70
|
27.00
|
26.60
|
26.60
|
26.84
|
6.37
|
31,500
|
|
|
2/27/2017
|
-0.30 / -1.11%
|
27.00
|
27.20
|
26.70
|
26.70
|
26.93
|
6.40
|
26,600
|
|
|
2/24/2017
|
-0.40 / -1.46%
|
27.30
|
27.40
|
27.00
|
27.00
|
27.23
|
6.47
|
24,100
|
|
|
2/23/2017
|
-0.50 / -1.79%
|
28.20
|
28.20
|
27.40
|
27.40
|
27.72
|
6.57
|
22,107
|
|
|
2/22/2017
|
-0.10 / -0.36%
|
28.60
|
28.60
|
27.90
|
27.90
|
28.19
|
6.69
|
19,308
|
|
|
2/21/2017
|
0.00 / 0.00%
|
28.40
|
29.00
|
28.00
|
28.00
|
28.31
|
6.71
|
23,600
|
|
|
2/20/2017
|
-1.10 / -3.78%
|
28.10
|
29.10
|
27.90
|
28.00
|
28.40
|
6.71
|
39,302
|
|
|
2/17/2017
|
+0.10 / +0.34%
|
28.70
|
30.00
|
28.70
|
29.10
|
29.35
|
6.97
|
93,200
|
|
|
2/16/2017
|
+1.10 / +3.94%
|
27.50
|
29.00
|
27.50
|
29.00
|
28.10
|
6.95
|
35,630
|
|
|
2/15/2017
|
+0.20 / +0.72%
|
27.70
|
28.80
|
27.50
|
27.90
|
28.08
|
6.69
|
76,902
|
|
|
2/14/2017
|
+2.30 / +9.06%
|
25.30
|
27.70
|
25.10
|
27.70
|
25.77
|
6.64
|
18,900
|
|
|
2/13/2017
|
+0.10 / +0.40%
|
25.50
|
25.60
|
25.20
|
25.40
|
25.48
|
6.09
|
29,400
|
|
|
2/10/2017
|
-0.10 / -0.39%
|
25.30
|
25.50
|
25.30
|
25.30
|
25.43
|
6.06
|
28,200
|
|
|
2/9/2017
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.40
|
25.26
|
6.09
|
24,800
|
|
|
2/8/2017
|
+0.60 / +2.42%
|
24.90
|
25.40
|
24.90
|
25.40
|
25.11
|
6.09
|
16,700
|
|
|
2/7/2017
|
-0.10 / -0.40%
|
24.80
|
25.00
|
24.60
|
24.80
|
24.87
|
5.94
|
27,000
|
|
|
2/6/2017
|
-0.30 / -1.19%
|
25.20
|
25.30
|
24.90
|
24.90
|
25.10
|
5.97
|
27,700
|
|
|
2/3/2017
|
-0.20 / -0.79%
|
25.00
|
25.30
|
24.50
|
25.20
|
25.02
|
6.04
|
23,500
|
|
|
2/2/2017
|
-0.20 / -0.78%
|
24.60
|
25.40
|
24.00
|
25.40
|
24.53
|
6.09
|
20,600
|
|
|
1/25/2017
|
+1.00 / +4.07%
|
24.50
|
25.60
|
24.50
|
25.60
|
24.79
|
6.13
|
14,700
|
|
|
1/24/2017
|
+0.50 / +2.07%
|
24.10
|
25.00
|
24.10
|
24.60
|
24.59
|
5.89
|
14,400
|
|
|
1/23/2017
|
-0.30 / -1.23%
|
24.40
|
24.40
|
24.10
|
24.10
|
24.33
|
5.77
|
16,000
|
|
|
1/20/2017
|
+0.40 / +1.67%
|
24.00
|
25.00
|
23.90
|
24.40
|
24.09
|
5.85
|
21,700
|
|
|
1/19/2017
|
-0.20 / -0.83%
|
24.20
|
25.00
|
24.00
|
24.00
|
24.16
|
5.75
|
14,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|