|
Closing price on 5/8/2015
|
|
| Open |
20.30 |
| High |
22.00 |
| Low |
20.00 |
| Volume |
6,300 |
| Split-adjusted Price |
4.62 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2015
|
+1.40 / +6.80%
|
20.30
|
22.00
|
20.00
|
22.00
|
20.38
|
4.62
|
6,300
|
|
|
5/7/2015
|
-0.30 / -1.44%
|
20.30
|
20.60
|
20.00
|
20.60
|
20.31
|
4.32
|
6,000
|
|
|
5/6/2015
|
+0.40 / +1.95%
|
20.80
|
20.90
|
20.00
|
20.90
|
20.33
|
4.39
|
5,999
|
|
|
5/5/2015
|
-0.40 / -1.91%
|
20.90
|
22.00
|
20.00
|
20.50
|
20.86
|
4.30
|
13,800
|
|
|
5/4/2015
|
-0.20 / -0.95%
|
20.80
|
20.90
|
20.20
|
20.90
|
20.54
|
4.39
|
22,200
|
|
|
4/27/2015
|
0.00 / 0.00%
|
21.20
|
22.00
|
20.90
|
21.10
|
21.22
|
4.43
|
15,300
|
|
|
4/24/2015
|
+0.50 / +2.43%
|
22.00
|
22.00
|
20.70
|
21.10
|
21.51
|
4.43
|
24,200
|
|
|
4/23/2015
|
+1.50 / +7.85%
|
20.00
|
21.00
|
17.20
|
20.60
|
20.62
|
4.32
|
67,300
|
|
|
4/22/2015
|
+1.70 / +9.77%
|
17.40
|
19.10
|
17.40
|
19.10
|
19.08
|
4.01
|
54,810
|
|
|
4/21/2015
|
+1.50 / +9.43%
|
17.40
|
17.40
|
16.50
|
17.40
|
17.37
|
3.65
|
33,900
|
|
|
4/20/2015
|
+1.30 / +8.90%
|
14.60
|
16.00
|
14.60
|
15.90
|
15.46
|
3.34
|
36,300
|
|
|
4/17/2015
|
+0.10 / +0.69%
|
14.50
|
15.50
|
14.50
|
14.60
|
14.78
|
3.06
|
17,100
|
|
|
4/16/2015
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.10
|
14.50
|
14.18
|
3.04
|
5,300
|
|
|
4/15/2015
|
+0.60 / +4.32%
|
13.60
|
15.00
|
13.60
|
14.50
|
13.93
|
3.04
|
15,900
|
|
|
4/14/2015
|
+0.30 / +2.21%
|
13.90
|
13.90
|
13.30
|
13.90
|
13.35
|
2.92
|
13,000
|
|
|
4/13/2015
|
+0.10 / +0.74%
|
14.00
|
14.00
|
13.20
|
13.60
|
13.33
|
2.85
|
3,200
|
|
|
4/10/2015
|
+0.20 / +1.50%
|
14.00
|
14.00
|
13.10
|
13.50
|
13.39
|
2.83
|
8,200
|
|
|
4/9/2015
|
+0.40 / +3.10%
|
12.90
|
14.00
|
12.90
|
13.30
|
13.50
|
2.79
|
6,600
|
|
|
4/8/2015
|
+0.60 / +4.88%
|
13.00
|
13.30
|
12.90
|
12.90
|
13.13
|
2.71
|
7,800
|
|
|
4/7/2015
|
-1.10 / -8.21%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.58
|
3,700
|
|
|
4/6/2015
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.81
|
100
|
|
|
4/3/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.69
|
100
|
|
|
4/2/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.69
|
61
|
|
|
4/1/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.90
|
2.69
|
600
|
|
|
3/31/2015
|
-1.20 / -8.57%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.69
|
500
|
|
|
3/30/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.94
|
0
|
|
|
3/27/2015
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.94
|
100
|
|
|
3/26/2015
|
-0.20 / -1.42%
|
13.00
|
13.90
|
12.80
|
13.90
|
13.34
|
2.92
|
2,013
|
|
|
3/25/2015
|
+0.20 / +1.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.96
|
100
|
|
|
3/24/2015
|
0.00 / 0.00%
|
13.90
|
13.90
|
12.80
|
13.90
|
13.17
|
2.92
|
400
|
|
|