|
Closing price on 5/10/2024
|
|
Open |
28.80 |
High |
28.80 |
Low |
28.30 |
Volume |
47,600 |
Split-adjusted Price |
21.49 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2024
|
-0.20 / -0.70%
|
28.80
|
28.80
|
28.30
|
28.40
|
28.41
|
21.49
|
47,600
|
|
5/9/2024
|
+0.10 / +0.35%
|
28.50
|
28.80
|
28.30
|
28.60
|
28.50
|
21.64
|
16,800
|
|
5/8/2024
|
-0.20 / -0.70%
|
28.70
|
28.70
|
28.30
|
28.50
|
28.60
|
21.57
|
48,900
|
|
5/7/2024
|
+0.10 / +0.35%
|
28.90
|
29.00
|
28.40
|
28.70
|
28.64
|
21.72
|
29,500
|
|
5/6/2024
|
+0.70 / +2.51%
|
28.50
|
28.60
|
28.30
|
28.60
|
28.50
|
21.64
|
58,300
|
|
5/3/2024
|
-0.10 / -0.36%
|
28.30
|
28.30
|
27.90
|
27.90
|
27.99
|
21.11
|
53,200
|
|
5/2/2024
|
-0.40 / -1.41%
|
28.30
|
28.30
|
28.00
|
28.00
|
28.15
|
21.19
|
13,000
|
|
4/26/2024
|
0.00 / 0.00%
|
28.40
|
28.60
|
28.30
|
28.40
|
28.37
|
21.49
|
31,700
|
|
4/25/2024
|
-0.10 / -0.35%
|
28.10
|
28.50
|
28.10
|
28.40
|
28.24
|
21.49
|
22,300
|
|
4/24/2024
|
+0.80 / +2.89%
|
27.80
|
28.60
|
27.80
|
28.50
|
28.26
|
21.57
|
34,600
|
|
4/23/2024
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.50
|
27.70
|
27.61
|
20.96
|
65,300
|
|
4/22/2024
|
+0.20 / +0.72%
|
27.60
|
28.10
|
27.60
|
27.80
|
27.79
|
21.04
|
31,800
|
|
4/19/2024
|
-0.60 / -2.13%
|
27.50
|
28.30
|
27.50
|
27.60
|
27.69
|
20.89
|
55,800
|
|
4/17/2024
|
-0.20 / -0.70%
|
28.40
|
28.40
|
28.00
|
28.20
|
28.12
|
21.34
|
45,800
|
|
4/16/2024
|
-0.40 / -1.39%
|
28.90
|
28.90
|
27.70
|
28.40
|
28.21
|
21.49
|
108,100
|
|
4/15/2024
|
-1.60 / -5.26%
|
30.40
|
30.40
|
28.00
|
28.80
|
29.53
|
21.80
|
100,700
|
|
4/12/2024
|
+0.60 / +2.01%
|
29.80
|
30.50
|
29.80
|
30.40
|
30.25
|
23.01
|
58,900
|
|
4/11/2024
|
0.00 / 0.00%
|
29.60
|
29.90
|
29.20
|
29.80
|
29.48
|
22.55
|
83,600
|
|
4/10/2024
|
-0.20 / -0.67%
|
30.30
|
30.30
|
29.80
|
29.80
|
29.93
|
22.55
|
42,100
|
|
4/9/2024
|
-0.20 / -0.66%
|
30.20
|
30.40
|
29.80
|
30.00
|
29.99
|
22.70
|
39,100
|
|
4/8/2024
|
-0.20 / -0.66%
|
29.90
|
30.50
|
29.80
|
30.20
|
30.06
|
22.86
|
54,400
|
|
4/5/2024
|
-0.20 / -0.65%
|
30.50
|
30.90
|
29.80
|
30.40
|
30.40
|
23.01
|
76,500
|
|
4/4/2024
|
+0.20 / +0.66%
|
30.60
|
30.80
|
29.60
|
30.60
|
30.23
|
23.16
|
128,400
|
|
4/3/2024
|
-0.90 / -2.88%
|
31.30
|
31.30
|
30.40
|
30.40
|
30.73
|
23.01
|
65,800
|
|
4/2/2024
|
+0.30 / +0.97%
|
31.00
|
31.30
|
30.40
|
31.30
|
30.87
|
23.69
|
74,800
|
|
4/1/2024
|
+0.60 / +1.97%
|
30.30
|
31.10
|
30.20
|
31.00
|
30.51
|
23.46
|
126,700
|
|
3/29/2024
|
-0.50 / -1.62%
|
30.80
|
30.80
|
30.30
|
30.40
|
30.48
|
23.01
|
91,700
|
|
3/28/2024
|
-0.20 / -0.64%
|
31.50
|
31.50
|
30.90
|
30.90
|
31.03
|
23.39
|
62,100
|
|
3/27/2024
|
-0.30 / -0.96%
|
31.40
|
31.40
|
30.90
|
31.10
|
31.11
|
23.54
|
45,900
|
|
3/26/2024
|
+0.20 / +0.64%
|
31.00
|
31.50
|
30.60
|
31.40
|
31.16
|
23.76
|
61,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|