|
Closing price on 5/7/2012
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.70 |
| Volume |
47,580 |
| Split-adjusted Price |
1.74 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2012
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.80
|
1.74
|
47,580
|
|
|
5/4/2012
|
+1.00 / +7.25%
|
13.60
|
14.80
|
13.60
|
14.80
|
14.80
|
1.63
|
75,600
|
|
|
5/3/2012
|
-1.00 / -6.76%
|
13.80
|
14.20
|
13.80
|
13.80
|
13.80
|
1.52
|
89,000
|
|
|
5/2/2012
|
-0.80 / -5.13%
|
15.20
|
15.60
|
14.80
|
14.80
|
14.80
|
1.63
|
148,800
|
|
|
4/27/2012
|
+0.20 / +1.30%
|
16.30
|
16.30
|
15.00
|
15.60
|
15.60
|
1.72
|
35,800
|
|
|
4/26/2012
|
+1.00 / +6.94%
|
14.00
|
15.40
|
14.00
|
15.40
|
15.40
|
1.70
|
90,800
|
|
|
4/25/2012
|
+0.90 / +6.67%
|
13.30
|
14.40
|
13.00
|
14.40
|
14.40
|
1.59
|
140,600
|
|
|
4/24/2012
|
-0.20 / -1.46%
|
13.60
|
13.60
|
12.70
|
13.50
|
13.50
|
1.49
|
95,200
|
|
|
4/23/2012
|
-0.50 / -3.52%
|
14.20
|
15.00
|
13.30
|
13.70
|
13.70
|
1.51
|
86,960
|
|
|
4/20/2012
|
+0.90 / +6.77%
|
14.20
|
14.20
|
13.70
|
14.20
|
14.20
|
1.57
|
115,000
|
|
|
4/19/2012
|
+0.80 / +6.40%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
1.47
|
11,000
|
|
|
4/18/2012
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1.38
|
113,600
|
|
|
4/17/2012
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1.29
|
67,500
|
|
|
4/16/2012
|
+0.60 / +5.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.21
|
83,000
|
|
|
4/13/2012
|
-0.20 / -1.89%
|
11.00
|
11.00
|
10.00
|
10.40
|
10.40
|
1.15
|
7,900
|
|
|
4/12/2012
|
+0.20 / +1.92%
|
11.10
|
11.10
|
10.20
|
10.60
|
10.60
|
1.17
|
13,700
|
|
|
4/11/2012
|
+0.10 / +0.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
1.15
|
5,836
|
|
|
4/10/2012
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
1.14
|
2,000
|
|
|
4/9/2012
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
1.16
|
4,400
|
|
|
4/6/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.14
|
0
|
|
|
4/5/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.14
|
100
|
|
|
4/4/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.14
|
0
|
|
|
4/3/2012
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.14
|
500
|
|
|
3/30/2012
|
+0.40 / +4.08%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
1.12
|
11,200
|
|
|
3/29/2012
|
-0.70 / -6.67%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.08
|
100
|
|
|
3/28/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.16
|
600
|
|
|
3/27/2012
|
-0.20 / -1.87%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.50
|
1.16
|
2,244
|
|
|
3/26/2012
|
+0.20 / +1.90%
|
11.00
|
11.00
|
10.10
|
10.70
|
10.70
|
1.18
|
2,444
|
|
|
3/23/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.16
|
0
|
|
|
3/22/2012
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.16
|
200
|
|
|