|
Closing price on 5/8/2014
|
|
Open |
18.10 |
High |
18.10 |
Low |
16.90 |
Volume |
37,500 |
Split-adjusted Price |
1.80 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2014
|
-1.80 / -9.63%
|
18.10
|
18.10
|
16.90
|
16.90
|
16.90
|
1.80
|
37,500
|
|
5/7/2014
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
1.99
|
0
|
|
5/6/2014
|
0.00 / 0.00%
|
18.00
|
18.70
|
17.90
|
18.70
|
18.70
|
1.99
|
3,100
|
|
5/5/2014
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.00
|
18.70
|
18.70
|
1.99
|
5,200
|
|
4/29/2014
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.80
|
2.00
|
3,300
|
|
4/28/2014
|
-0.10 / -0.53%
|
18.40
|
18.80
|
18.20
|
18.80
|
18.80
|
2.00
|
2,500
|
|
4/25/2014
|
+0.20 / +1.07%
|
18.70
|
18.90
|
18.70
|
18.90
|
18.90
|
2.01
|
600
|
|
4/24/2014
|
-0.20 / -1.06%
|
18.10
|
19.00
|
18.10
|
18.70
|
18.70
|
1.99
|
3,600
|
|
4/23/2014
|
-0.10 / -0.53%
|
18.70
|
18.90
|
18.70
|
18.90
|
18.90
|
2.01
|
2,000
|
|
4/22/2014
|
+0.10 / +0.53%
|
18.10
|
19.00
|
18.00
|
19.00
|
19.00
|
2.02
|
5,100
|
|
4/21/2014
|
-0.40 / -2.07%
|
18.50
|
18.90
|
18.20
|
18.90
|
18.90
|
2.01
|
6,300
|
|
4/18/2014
|
-0.20 / -1.03%
|
18.90
|
19.30
|
18.60
|
19.30
|
19.30
|
2.05
|
3,000
|
|
4/17/2014
|
0.00 / 0.00%
|
18.90
|
19.50
|
18.90
|
19.50
|
19.50
|
2.08
|
44,000
|
|
4/16/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
19.50
|
19.50
|
2.08
|
20,104
|
|
4/15/2014
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.50
|
2.08
|
12,770
|
|
4/14/2014
|
-0.20 / -1.00%
|
20.00
|
20.30
|
19.80
|
19.80
|
19.80
|
2.11
|
12,000
|
|
4/11/2014
|
+0.40 / +2.04%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
2.13
|
600
|
|
4/10/2014
|
-0.60 / -2.97%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
2.09
|
4,000
|
|
4/8/2014
|
+0.60 / +3.06%
|
19.50
|
20.50
|
19.50
|
20.20
|
20.20
|
2.15
|
6,300
|
|
4/7/2014
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.60
|
2.09
|
2,100
|
|
4/4/2014
|
-1.00 / -4.76%
|
20.50
|
20.50
|
19.60
|
20.00
|
20.00
|
2.13
|
5,436
|
|
4/3/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.24
|
2,700
|
|
4/2/2014
|
+0.80 / +3.96%
|
21.40
|
21.50
|
19.70
|
21.00
|
21.00
|
2.24
|
7,900
|
|
4/1/2014
|
-1.80 / -8.18%
|
20.20
|
20.90
|
20.00
|
20.20
|
20.20
|
2.15
|
8,320
|
|
3/31/2014
|
+0.50 / +2.33%
|
23.60
|
23.60
|
20.20
|
22.00
|
22.00
|
2.34
|
172,600
|
|
3/28/2014
|
+1.50 / +7.50%
|
20.00
|
22.00
|
20.00
|
21.50
|
21.50
|
2.29
|
3,900
|
|
3/27/2014
|
0.00 / 0.00%
|
20.00
|
22.00
|
20.00
|
20.00
|
20.00
|
2.13
|
62,400
|
|
3/26/2014
|
-1.20 / -5.66%
|
20.90
|
21.40
|
20.00
|
20.00
|
20.00
|
2.13
|
35,300
|
|
3/25/2014
|
-1.10 / -4.93%
|
22.20
|
22.30
|
21.20
|
21.20
|
21.20
|
2.26
|
32,700
|
|
3/24/2014
|
-1.20 / -5.11%
|
22.00
|
23.40
|
22.00
|
22.30
|
22.30
|
2.37
|
35,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,265,900
|
6.80
|
3.03%
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|