|
Closing price on 6/1/2012
|
|
| Open |
12.90 |
| High |
13.00 |
| Low |
12.30 |
| Volume |
7,900 |
| Split-adjusted Price |
1.41 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2012
|
+0.20 / +1.59%
|
12.90
|
13.00
|
12.30
|
12.80
|
12.80
|
1.41
|
7,900
|
|
|
5/31/2012
|
-0.90 / -6.67%
|
13.60
|
13.60
|
12.60
|
12.60
|
12.60
|
1.39
|
3,200
|
|
|
5/30/2012
|
-0.30 / -2.17%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.49
|
0
|
|
|
5/29/2012
|
+0.20 / +1.47%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.80
|
1.52
|
1,000
|
|
|
5/28/2012
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.60
|
1.50
|
8,700
|
|
|
5/25/2012
|
+0.90 / +6.98%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.80
|
1.52
|
22,100
|
|
|
5/24/2012
|
-0.40 / -3.01%
|
13.20
|
13.30
|
12.60
|
12.90
|
12.90
|
1.42
|
21,300
|
|
|
5/23/2012
|
-0.50 / -3.62%
|
13.50
|
13.70
|
13.10
|
13.30
|
13.30
|
1.47
|
2,700
|
|
|
5/22/2012
|
-0.30 / -2.13%
|
14.40
|
14.50
|
13.70
|
13.80
|
13.80
|
1.52
|
20,100
|
|
|
5/21/2012
|
+0.90 / +6.82%
|
13.90
|
14.10
|
12.70
|
14.10
|
14.10
|
1.55
|
32,700
|
|
|
5/18/2012
|
-0.90 / -6.38%
|
13.50
|
14.00
|
13.20
|
13.20
|
13.20
|
1.46
|
24,700
|
|
|
5/17/2012
|
-0.40 / -2.76%
|
14.90
|
14.90
|
14.00
|
14.10
|
14.10
|
1.55
|
15,300
|
|
|
5/16/2012
|
-0.30 / -2.03%
|
14.90
|
14.90
|
13.90
|
14.50
|
14.50
|
1.60
|
18,600
|
|
|
5/15/2012
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.00
|
14.80
|
14.80
|
1.63
|
24,700
|
|
|
5/14/2012
|
-0.90 / -5.66%
|
15.20
|
15.50
|
14.80
|
15.00
|
15.00
|
1.65
|
51,200
|
|
|
5/11/2012
|
-1.10 / -6.47%
|
16.80
|
16.80
|
15.90
|
15.90
|
15.90
|
1.75
|
95,300
|
|
|
5/10/2012
|
+0.20 / +1.19%
|
17.20
|
17.40
|
16.70
|
17.00
|
17.00
|
1.87
|
76,400
|
|
|
5/9/2012
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.10
|
16.80
|
16.80
|
1.85
|
57,200
|
|
|
5/8/2012
|
+0.90 / +5.70%
|
16.90
|
16.90
|
16.00
|
16.70
|
16.70
|
1.84
|
62,100
|
|
|
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
|
|
|