|
Closing price on 5/25/2020
|
|
| Open |
20.60 |
| High |
22.50 |
| Low |
20.00 |
| Volume |
10,000 |
| Split-adjusted Price |
12.11 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
0.00 / 0.00%
|
20.60
|
22.50
|
20.00
|
22.10
|
21.37
|
12.11
|
10,000
|
|
|
5/22/2020
|
-0.20 / -0.90%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.03
|
12.11
|
1,300
|
|
|
5/21/2020
|
-0.60 / -2.62%
|
21.10
|
22.80
|
21.10
|
22.30
|
21.69
|
12.22
|
5,600
|
|
|
5/20/2020
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.73
|
12.55
|
3,900
|
|
|
5/19/2020
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.70
|
22.90
|
22.85
|
12.55
|
12,500
|
|
|
5/18/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
12.55
|
1,900
|
|
|
5/15/2020
|
-0.20 / -0.87%
|
23.30
|
23.30
|
22.90
|
22.90
|
23.00
|
12.55
|
6,500
|
|
|
5/14/2020
|
+0.10 / +0.43%
|
23.10
|
24.50
|
23.10
|
23.10
|
23.40
|
12.66
|
14,300
|
|
|
5/13/2020
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.01
|
12.61
|
1,400
|
|
|
5/12/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
23.00
|
22.83
|
12.61
|
6,800
|
|
|
5/11/2020
|
-0.10 / -0.43%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.03
|
12.61
|
3,100
|
|
|
5/8/2020
|
+0.20 / +0.87%
|
22.90
|
23.10
|
22.50
|
23.10
|
22.60
|
12.66
|
2,900
|
|
|
5/7/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.40
|
22.90
|
22.94
|
12.55
|
1,600
|
|
|
5/6/2020
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.98
|
12.55
|
5,200
|
|
|
5/5/2020
|
-0.20 / -0.86%
|
23.20
|
23.50
|
23.00
|
23.00
|
23.27
|
12.61
|
2,600
|
|
|
5/4/2020
|
-0.90 / -3.73%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
12.72
|
100
|
|
|
4/29/2020
|
+0.20 / +0.84%
|
23.10
|
24.10
|
23.10
|
24.10
|
24.01
|
13.21
|
3,200
|
|
|
4/28/2020
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.00
|
23.90
|
23.32
|
13.10
|
10,000
|
|
|
4/27/2020
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.91
|
13.10
|
4,600
|
|
|
4/24/2020
|
-0.60 / -2.44%
|
24.10
|
24.10
|
23.80
|
24.00
|
23.99
|
13.16
|
9,400
|
|
|
4/23/2020
|
+0.60 / +2.50%
|
24.40
|
24.60
|
24.40
|
24.60
|
24.55
|
13.49
|
10,200
|
|
|
4/22/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.16
|
700
|
|
|
4/21/2020
|
-1.00 / -4.00%
|
24.10
|
24.10
|
24.00
|
24.00
|
24.01
|
13.16
|
4,700
|
|
|
4/20/2020
|
-0.80 / -3.10%
|
25.80
|
26.00
|
25.00
|
25.00
|
25.36
|
13.70
|
2,500
|
|
|
4/17/2020
|
+2.00 / +8.40%
|
24.00
|
25.90
|
24.00
|
25.80
|
24.40
|
14.14
|
11,000
|
|
|
4/16/2020
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.40
|
23.80
|
23.77
|
13.05
|
3,600
|
|
|
4/15/2020
|
+0.30 / +1.27%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.67
|
13.10
|
9,200
|
|
|
4/14/2020
|
-0.40 / -1.67%
|
22.10
|
24.00
|
22.10
|
23.60
|
23.29
|
12.94
|
7,900
|
|
|
4/13/2020
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.12
|
13.16
|
1,800
|
|
|
4/10/2020
|
-0.40 / -1.64%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.16
|
4,000
|
|
|