|
Closing price on 5/29/2014
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
20,600 |
| Split-adjusted Price |
2.03 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2014
|
-0.50 / -2.81%
|
17.20
|
17.50
|
17.00
|
17.30
|
17.30
|
2.03
|
20,600
|
|
|
5/28/2014
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
2.09
|
19,700
|
|
|
5/27/2014
|
-0.10 / -0.56%
|
17.90
|
17.90
|
16.80
|
17.80
|
17.80
|
2.09
|
8,200
|
|
|
5/26/2014
|
+0.60 / +3.47%
|
17.20
|
17.90
|
17.20
|
17.90
|
17.90
|
2.10
|
12,100
|
|
|
5/23/2014
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
2.03
|
5,300
|
|
|
5/22/2014
|
+0.10 / +0.58%
|
17.50
|
17.80
|
17.30
|
17.40
|
17.40
|
2.04
|
45,000
|
|
|
5/21/2014
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.30
|
2.03
|
39,300
|
|
|
5/20/2014
|
+0.30 / +1.76%
|
17.40
|
17.50
|
17.20
|
17.30
|
17.30
|
2.03
|
17,100
|
|
|
5/19/2014
|
-0.40 / -2.30%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
1.99
|
14,800
|
|
|
5/16/2014
|
+0.40 / +2.35%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
2.04
|
10,000
|
|
|
5/15/2014
|
-0.20 / -1.16%
|
17.40
|
17.40
|
16.60
|
17.00
|
17.00
|
1.99
|
26,800
|
|
|
5/14/2014
|
+0.60 / +3.61%
|
16.20
|
17.20
|
16.20
|
17.20
|
17.20
|
2.01
|
6,100
|
|
|
5/13/2014
|
+0.60 / +3.75%
|
16.40
|
16.60
|
15.60
|
16.60
|
16.60
|
1.94
|
4,900
|
|
|
5/12/2014
|
-1.00 / -5.88%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
1.87
|
42,800
|
|
|
5/9/2014
|
+0.10 / +0.59%
|
16.10
|
17.00
|
16.00
|
17.00
|
17.00
|
1.99
|
33,800
|
|
|
5/8/2014
|
-1.80 / -9.63%
|
18.10
|
18.10
|
16.90
|
16.90
|
16.90
|
1.98
|
37,500
|
|
|
5/7/2014
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
2.19
|
0
|
|
|
5/6/2014
|
0.00 / 0.00%
|
18.00
|
18.70
|
17.90
|
18.70
|
18.70
|
2.19
|
3,100
|
|
|
5/5/2014
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.00
|
18.70
|
18.70
|
2.19
|
5,200
|
|
|
4/29/2014
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.80
|
2.20
|
3,300
|
|
|
4/28/2014
|
-0.10 / -0.53%
|
18.40
|
18.80
|
18.20
|
18.80
|
18.80
|
2.20
|
2,500
|
|
|
4/25/2014
|
+0.20 / +1.07%
|
18.70
|
18.90
|
18.70
|
18.90
|
18.90
|
2.21
|
600
|
|
|
4/24/2014
|
-0.20 / -1.06%
|
18.10
|
19.00
|
18.10
|
18.70
|
18.70
|
2.19
|
3,600
|
|
|
4/23/2014
|
-0.10 / -0.53%
|
18.70
|
18.90
|
18.70
|
18.90
|
18.90
|
2.21
|
2,000
|
|
|
4/22/2014
|
+0.10 / +0.53%
|
18.10
|
19.00
|
18.00
|
19.00
|
19.00
|
2.23
|
5,100
|
|
|
4/21/2014
|
-0.40 / -2.07%
|
18.50
|
18.90
|
18.20
|
18.90
|
18.90
|
2.21
|
6,300
|
|
|
4/18/2014
|
-0.20 / -1.03%
|
18.90
|
19.30
|
18.60
|
19.30
|
19.30
|
2.26
|
3,000
|
|
|
4/17/2014
|
0.00 / 0.00%
|
18.90
|
19.50
|
18.90
|
19.50
|
19.50
|
2.28
|
44,000
|
|
|
4/16/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
19.50
|
19.50
|
2.28
|
20,104
|
|
|
4/15/2014
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.50
|
2.28
|
12,770
|
|
|