|
Closing price on 5/6/2024
|
|
Open |
28.50 |
High |
28.60 |
Low |
28.30 |
Volume |
58,300 |
Split-adjusted Price |
28.60 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/6/2024
|
+0.70 / +2.51%
|
28.50
|
28.60
|
28.30
|
28.60
|
28.50
|
28.60
|
58,300
|
|
5/3/2024
|
-0.10 / -0.36%
|
28.30
|
28.30
|
27.90
|
27.90
|
27.99
|
27.90
|
53,200
|
|
5/2/2024
|
-0.40 / -1.41%
|
28.30
|
28.30
|
28.00
|
28.00
|
28.15
|
28.00
|
13,000
|
|
4/26/2024
|
0.00 / 0.00%
|
28.40
|
28.60
|
28.30
|
28.40
|
28.37
|
28.40
|
31,700
|
|
4/25/2024
|
-0.10 / -0.35%
|
28.10
|
28.50
|
28.10
|
28.40
|
28.24
|
28.40
|
22,300
|
|
4/24/2024
|
+0.80 / +2.89%
|
27.80
|
28.60
|
27.80
|
28.50
|
28.26
|
28.50
|
34,600
|
|
4/23/2024
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.50
|
27.70
|
27.61
|
27.70
|
65,300
|
|
4/22/2024
|
+0.20 / +0.72%
|
27.60
|
28.10
|
27.60
|
27.80
|
27.79
|
27.80
|
31,800
|
|
4/19/2024
|
-0.60 / -2.13%
|
27.50
|
28.30
|
27.50
|
27.60
|
27.69
|
27.60
|
55,800
|
|
4/17/2024
|
-0.20 / -0.70%
|
28.40
|
28.40
|
28.00
|
28.20
|
28.12
|
28.20
|
45,800
|
|
4/16/2024
|
-0.40 / -1.39%
|
28.90
|
28.90
|
27.70
|
28.40
|
28.21
|
28.40
|
108,100
|
|
4/15/2024
|
-1.60 / -5.26%
|
30.40
|
30.40
|
28.00
|
28.80
|
29.53
|
28.80
|
100,700
|
|
4/12/2024
|
+0.60 / +2.01%
|
29.80
|
30.50
|
29.80
|
30.40
|
30.25
|
30.40
|
58,900
|
|
4/11/2024
|
0.00 / 0.00%
|
29.60
|
29.90
|
29.20
|
29.80
|
29.48
|
29.80
|
83,600
|
|
4/10/2024
|
-0.20 / -0.67%
|
30.30
|
30.30
|
29.80
|
29.80
|
29.93
|
29.80
|
42,100
|
|
4/9/2024
|
-0.20 / -0.66%
|
30.20
|
30.40
|
29.80
|
30.00
|
29.99
|
30.00
|
39,100
|
|
4/8/2024
|
-0.20 / -0.66%
|
29.90
|
30.50
|
29.80
|
30.20
|
30.06
|
30.20
|
54,400
|
|
4/5/2024
|
-0.20 / -0.65%
|
30.50
|
30.90
|
29.80
|
30.40
|
30.40
|
30.40
|
76,500
|
|
4/4/2024
|
+0.20 / +0.66%
|
30.60
|
30.80
|
29.60
|
30.60
|
30.23
|
30.60
|
128,400
|
|
4/3/2024
|
-0.90 / -2.88%
|
31.30
|
31.30
|
30.40
|
30.40
|
30.73
|
30.40
|
65,800
|
|
4/2/2024
|
+0.30 / +0.97%
|
31.00
|
31.30
|
30.40
|
31.30
|
30.87
|
31.30
|
74,800
|
|
4/1/2024
|
+0.60 / +1.97%
|
30.30
|
31.10
|
30.20
|
31.00
|
30.51
|
31.00
|
126,700
|
|
3/29/2024
|
-0.50 / -1.62%
|
30.80
|
30.80
|
30.30
|
30.40
|
30.48
|
30.40
|
91,700
|
|
3/28/2024
|
-0.20 / -0.64%
|
31.50
|
31.50
|
30.90
|
30.90
|
31.03
|
30.90
|
62,100
|
|
3/27/2024
|
-0.30 / -0.96%
|
31.40
|
31.40
|
30.90
|
31.10
|
31.11
|
31.10
|
45,900
|
|
3/26/2024
|
+0.20 / +0.64%
|
31.00
|
31.50
|
30.60
|
31.40
|
31.16
|
31.40
|
61,300
|
|
3/25/2024
|
-0.40 / -1.27%
|
31.60
|
31.60
|
31.00
|
31.20
|
31.24
|
31.20
|
100,000
|
|
3/22/2024
|
0.00 / 0.00%
|
32.40
|
32.40
|
31.30
|
31.60
|
31.60
|
31.60
|
109,000
|
|
3/21/2024
|
+0.60 / +1.94%
|
31.90
|
31.90
|
31.10
|
31.60
|
31.43
|
31.60
|
120,200
|
|
3/20/2024
|
0.00 / 0.00%
|
31.00
|
31.50
|
30.30
|
31.00
|
30.72
|
31.00
|
77,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,959,500
|
5.10
|
-1.92%
|
|
|
AGG
|
2,012,300
|
25.15
|
-1.37%
|
|
|
API
|
2,293,000
|
6.00
|
9.09%
|
|
|
ASM
|
4,418,400
|
11.70
|
1.30%
|
|
|
BCR
|
981,800
|
5.60
|
-1.75%
|
|
|
BII
|
661,700
|
0.90
|
12.50%
|
|
|
BVL
|
500
|
10.90
|
0.00%
|
|
|
C21
|
500
|
13.60
|
-4.90%
|
|
|
CCI
|
100
|
21.10
|
0.48%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|