|
Closing price on 5/16/2019
|
|
Open |
17.00 |
High |
17.00 |
Low |
17.00 |
Volume |
0 |
Split-adjusted Price |
7.98 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.98
|
0
|
|
5/15/2019
|
+1.20 / +7.59%
|
15.80
|
17.00
|
15.80
|
17.00
|
16.66
|
7.98
|
1,300
|
|
5/14/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.74
|
7.42
|
500
|
|
5/13/2019
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.73
|
7.42
|
600
|
|
5/10/2019
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.00
|
15.80
|
15.47
|
7.42
|
1,700
|
|
5/9/2019
|
-0.20 / -1.24%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.85
|
7.47
|
200
|
|
5/8/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.56
|
200
|
|
5/7/2019
|
-0.30 / -1.83%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.12
|
7.56
|
4,000
|
|
5/6/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.70
|
0
|
|
5/3/2019
|
+0.30 / +1.86%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.70
|
100
|
|
5/2/2019
|
-0.20 / -1.23%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.92
|
7.56
|
3,400
|
|
4/26/2019
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.03
|
7.65
|
1,900
|
|
4/25/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
16.30
|
16.40
|
7.65
|
400
|
|
4/24/2019
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.12
|
7.65
|
600
|
|
4/23/2019
|
0.00 / 0.00%
|
17.10
|
17.80
|
16.20
|
16.30
|
16.39
|
7.65
|
2,000
|
|
4/22/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.27
|
7.65
|
6,300
|
|
4/19/2019
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.18
|
7.65
|
3,500
|
|
4/18/2019
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.23
|
7.56
|
4,500
|
|
4/17/2019
|
-0.10 / -0.62%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.29
|
7.56
|
1,400
|
|
4/16/2019
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
7.61
|
10,700
|
|
4/12/2019
|
-0.40 / -2.42%
|
16.00
|
16.50
|
16.00
|
16.10
|
16.21
|
7.56
|
1,600
|
|
4/11/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.75
|
0
|
|
4/10/2019
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.03
|
7.75
|
2,000
|
|
4/9/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.75
|
500
|
|
4/8/2019
|
-1.30 / -7.30%
|
16.30
|
16.70
|
16.30
|
16.50
|
16.42
|
7.75
|
6,500
|
|
4/5/2019
|
+1.40 / +8.54%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.36
|
200
|
|
4/4/2019
|
0.00 / 0.00%
|
16.10
|
16.40
|
15.90
|
16.40
|
16.03
|
7.70
|
12,900
|
|
4/3/2019
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.00
|
16.40
|
16.10
|
7.70
|
9,700
|
|
4/2/2019
|
-0.50 / -2.96%
|
16.50
|
16.70
|
16.40
|
16.40
|
16.44
|
7.70
|
1,500
|
|
4/1/2019
|
+0.20 / +1.20%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.50
|
7.93
|
800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
605,900
|
6.50
|
0.00%
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
BII
|
557,300
|
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 3:10:01 PM
|
|
|
|
|