|
|
Closing price on 5/14/2025
|
|
| Open |
22.00 |
| High |
22.40 |
| Low |
20.40 |
| Volume |
160,800 |
| Split-adjusted Price |
19.54 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2025
|
-0.60 / -2.71%
|
22.00
|
22.40
|
20.40
|
21.50
|
20.84
|
19.54
|
160,800
|
|
|
5/13/2025
|
+0.30 / +1.38%
|
23.00
|
23.50
|
22.00
|
22.10
|
22.64
|
20.08
|
43,000
|
|
|
5/12/2025
|
+1.90 / +9.55%
|
19.90
|
21.80
|
19.90
|
21.80
|
21.58
|
19.81
|
198,200
|
|
|
5/9/2025
|
+0.50 / +2.58%
|
19.40
|
19.90
|
19.40
|
19.90
|
19.74
|
18.08
|
50,700
|
|
|
5/8/2025
|
-0.10 / -0.51%
|
19.40
|
19.50
|
19.00
|
19.40
|
19.41
|
17.63
|
24,200
|
|
|
5/7/2025
|
+0.20 / +1.04%
|
19.20
|
19.80
|
19.10
|
19.50
|
19.42
|
17.72
|
13,500
|
|
|
5/6/2025
|
-0.10 / -0.52%
|
18.00
|
19.80
|
18.00
|
19.30
|
19.13
|
17.54
|
7,000
|
|
|
5/5/2025
|
-0.10 / -0.51%
|
19.50
|
19.50
|
18.90
|
19.40
|
19.29
|
17.63
|
19,000
|
|
|
4/29/2025
|
-0.10 / -0.51%
|
19.20
|
19.60
|
19.20
|
19.50
|
19.52
|
17.72
|
15,100
|
|
|
4/28/2025
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.10
|
19.60
|
19.45
|
17.81
|
14,300
|
|
|
4/25/2025
|
+0.10 / +0.51%
|
19.50
|
20.00
|
19.20
|
19.60
|
19.60
|
17.81
|
4,800
|
|
|
4/24/2025
|
+0.10 / +0.52%
|
19.90
|
19.90
|
18.00
|
19.50
|
18.40
|
17.72
|
60,600
|
|
|
4/23/2025
|
+0.60 / +3.19%
|
19.70
|
19.80
|
18.80
|
19.40
|
19.26
|
17.63
|
22,800
|
|
|
4/22/2025
|
-0.50 / -2.59%
|
19.00
|
19.20
|
17.90
|
18.80
|
18.59
|
17.08
|
45,800
|
|
|
4/21/2025
|
-0.10 / -0.52%
|
18.90
|
19.40
|
18.80
|
19.30
|
19.14
|
17.54
|
12,500
|
|
|
4/18/2025
|
+0.10 / +0.52%
|
19.60
|
20.00
|
19.00
|
19.40
|
19.29
|
17.63
|
57,300
|
|
|
4/17/2025
|
-0.10 / -0.52%
|
19.00
|
20.20
|
19.00
|
19.30
|
19.38
|
17.54
|
33,600
|
|
|
4/16/2025
|
+0.70 / +3.74%
|
18.70
|
19.40
|
18.60
|
19.40
|
18.82
|
17.63
|
42,200
|
|
|
4/15/2025
|
-1.00 / -5.08%
|
17.80
|
19.60
|
17.80
|
18.70
|
18.58
|
16.99
|
77,700
|
|
|
4/14/2025
|
+0.10 / +0.51%
|
19.80
|
20.00
|
19.60
|
19.70
|
19.69
|
17.90
|
42,000
|
|
|
4/11/2025
|
+0.80 / +4.26%
|
20.30
|
20.60
|
19.40
|
19.60
|
19.85
|
17.81
|
206,600
|
|
|
4/10/2025
|
+1.70 / +9.94%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.08
|
10,500
|
|
|
4/9/2025
|
-1.80 / -9.52%
|
17.10
|
17.90
|
17.10
|
17.10
|
17.21
|
15.54
|
220,700
|
|
|
4/8/2025
|
-2.10 / -10.00%
|
18.90
|
21.00
|
18.90
|
18.90
|
19.21
|
17.17
|
138,300
|
|
|
4/4/2025
|
-1.80 / -7.89%
|
22.00
|
22.60
|
20.60
|
21.00
|
21.01
|
19.08
|
169,700
|
|
|
4/3/2025
|
-2.50 / -9.88%
|
25.00
|
25.00
|
22.80
|
22.80
|
23.43
|
20.72
|
150,700
|
|
|
4/2/2025
|
0.00 / 0.00%
|
25.20
|
25.30
|
25.00
|
25.30
|
25.07
|
22.99
|
31,400
|
|
|
4/1/2025
|
+0.10 / +0.40%
|
25.20
|
25.30
|
25.00
|
25.30
|
25.15
|
22.99
|
12,500
|
|
|
3/31/2025
|
-0.10 / -0.40%
|
25.20
|
25.30
|
24.90
|
25.20
|
25.14
|
22.90
|
36,800
|
|
|
3/28/2025
|
+0.20 / +0.80%
|
25.10
|
25.50
|
25.00
|
25.30
|
25.19
|
22.99
|
48,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
590,400
|
6.50
|
0.00%
|
|
|
|
AGG
|
414,100
|
16.65
|
0.91%
|
|
|
|
API
|
654,000
|
7.40
|
5.71%
|
|
|
|
ASM
|
1,077,600
|
7.43
|
-0.27%
|
|
|
|
BCR
|
3,229,200
|
1.80
|
0.00%
|
|
|
|
BII
|
546,200
|
0.70
|
0.00%
|
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:40:15 PM
|
|
|
|
|