|
|
Closing price on 4/20/2011
|
|
| Open |
15.10 |
| High |
16.40 |
| Low |
15.10 |
| Volume |
1,600 |
| Split-adjusted Price |
1.60 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2011
|
+0.40 / +2.50%
|
15.10
|
16.40
|
15.10
|
16.40
|
16.40
|
1.60
|
1,600
|
|
|
4/19/2011
|
-0.90 / -5.33%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
1.56
|
700
|
|
|
4/18/2011
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
1.65
|
3,300
|
|
|
4/15/2011
|
+0.60 / +3.68%
|
16.70
|
17.10
|
16.50
|
16.90
|
16.90
|
1.65
|
18,700
|
|
|
4/14/2011
|
+0.30 / +1.88%
|
16.10
|
16.40
|
16.00
|
16.30
|
16.30
|
1.59
|
5,700
|
|
|
4/13/2011
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
1.56
|
4,700
|
|
|
4/8/2011
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.56
|
200
|
|
|
4/7/2011
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.80
|
1.54
|
6,000
|
|
|
4/6/2011
|
+0.90 / +6.00%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
1.55
|
9,000
|
|
|
4/5/2011
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.00
|
15.00
|
15.00
|
1.46
|
4,400
|
|
|
4/4/2011
|
-1.00 / -6.25%
|
15.70
|
16.00
|
15.00
|
15.00
|
15.00
|
1.46
|
5,900
|
|
|
4/1/2011
|
+1.10 / +7.38%
|
15.70
|
16.00
|
15.00
|
16.00
|
16.00
|
1.56
|
10,900
|
|
|
3/31/2011
|
+0.10 / +0.68%
|
15.70
|
16.00
|
14.90
|
14.90
|
14.90
|
1.45
|
1,500
|
|
|
3/30/2011
|
-1.20 / -7.50%
|
15.70
|
16.00
|
14.80
|
14.80
|
14.80
|
1.44
|
1,200
|
|
|
3/29/2011
|
+0.60 / +3.90%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
1.56
|
1,900
|
|
|
3/28/2011
|
-0.30 / -1.91%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.50
|
0
|
|
|
3/25/2011
|
-0.30 / -1.88%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
1.53
|
2,000
|
|
|
3/24/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.56
|
0
|
|
|
3/23/2011
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.56
|
200
|
|
|
3/22/2011
|
+0.80 / +5.30%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1.55
|
700
|
|
|
3/21/2011
|
-1.10 / -6.79%
|
16.20
|
16.20
|
15.10
|
15.10
|
15.10
|
1.47
|
1,000
|
|
|
3/18/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.58
|
0
|
|
|
3/17/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.58
|
0
|
|
|
3/16/2011
|
+0.40 / +2.53%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.58
|
1,000
|
|
|
3/15/2011
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.54
|
0
|
|
|
3/14/2011
|
+0.50 / +3.23%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
1.56
|
1,100
|
|
|
3/11/2011
|
+0.80 / +5.44%
|
15.80
|
16.00
|
14.70
|
15.50
|
15.50
|
1.51
|
5,300
|
|
|
3/10/2011
|
-1.10 / -6.96%
|
15.80
|
16.00
|
14.70
|
14.70
|
14.70
|
1.43
|
1,800
|
|
|
3/9/2011
|
+0.10 / +0.64%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
1.54
|
1,700
|
|
|
3/8/2011
|
+0.10 / +0.64%
|
16.00
|
16.20
|
14.40
|
15.70
|
15.70
|
1.53
|
17,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|