|
|
Closing price on 6/28/2018
|
|
| Open |
23.60 |
| High |
24.00 |
| Low |
23.60 |
| Volume |
5,700 |
| Split-adjusted Price |
6.20 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2018
|
+0.40 / +1.69%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.69
|
6.20
|
5,700
|
|
|
6/27/2018
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.53
|
6.10
|
3,500
|
|
|
6/26/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.07
|
700
|
|
|
6/25/2018
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.07
|
52,800
|
|
|
6/22/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.47
|
6.05
|
15,100
|
|
|
6/21/2018
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.40
|
23.40
|
23.44
|
6.05
|
17,000
|
|
|
6/20/2018
|
-0.10 / -0.43%
|
23.40
|
23.50
|
23.30
|
23.30
|
23.46
|
6.02
|
6,700
|
|
|
6/19/2018
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.10
|
23.40
|
23.33
|
6.05
|
6,000
|
|
|
6/18/2018
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.38
|
6.05
|
8,600
|
|
|
6/15/2018
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
6.05
|
0
|
|
|
6/14/2018
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.30
|
23.40
|
23.40
|
6.05
|
11,300
|
|
|
6/13/2018
|
+0.30 / +1.30%
|
23.20
|
23.40
|
23.20
|
23.40
|
23.25
|
6.05
|
23,000
|
|
|
6/12/2018
|
-0.90 / -3.75%
|
22.90
|
23.20
|
22.60
|
23.10
|
23.03
|
5.97
|
14,200
|
|
|
6/11/2018
|
-0.80 / -3.23%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.20
|
200
|
|
|
6/8/2018
|
+1.10 / +4.64%
|
22.90
|
24.80
|
22.90
|
24.80
|
23.85
|
6.41
|
200
|
|
|
6/7/2018
|
+0.80 / +3.49%
|
23.20
|
24.10
|
23.20
|
23.70
|
23.71
|
6.12
|
40,700
|
|
|
6/6/2018
|
-1.10 / -4.58%
|
24.00
|
24.00
|
22.90
|
22.90
|
23.16
|
5.92
|
67,700
|
|
|
6/5/2018
|
+0.40 / +1.69%
|
23.60
|
24.20
|
23.40
|
24.00
|
23.87
|
6.20
|
26,800
|
|
|
6/4/2018
|
+0.40 / +1.72%
|
23.30
|
23.60
|
23.20
|
23.60
|
23.48
|
6.10
|
26,800
|
|
|
6/1/2018
|
+1.00 / +4.50%
|
22.40
|
23.40
|
22.00
|
23.20
|
22.95
|
5.99
|
25,800
|
|
|
5/31/2018
|
-1.00 / -4.31%
|
23.20
|
23.20
|
22.10
|
22.20
|
22.27
|
5.74
|
41,900
|
|
|
5/30/2018
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
5.99
|
30,400
|
|
|
5/29/2018
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.20
|
23.20
|
23.21
|
5.99
|
24,500
|
|
|
5/28/2018
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.00
|
23.20
|
23.21
|
5.99
|
20,500
|
|
|
5/25/2018
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
5.99
|
21,500
|
|
|
5/24/2018
|
+0.30 / +1.31%
|
23.40
|
23.40
|
23.00
|
23.20
|
23.17
|
5.99
|
25,200
|
|
|
5/23/2018
|
-1.10 / -4.58%
|
24.10
|
24.10
|
22.80
|
22.90
|
23.48
|
5.92
|
50,300
|
|
|
5/22/2018
|
+0.20 / +0.84%
|
23.90
|
24.00
|
23.80
|
24.00
|
23.91
|
6.20
|
24,900
|
|
|
5/21/2018
|
+0.10 / +0.42%
|
23.80
|
23.80
|
23.70
|
23.80
|
23.74
|
6.15
|
24,100
|
|
|
5/18/2018
|
+0.30 / +1.23%
|
24.60
|
24.90
|
24.60
|
24.70
|
24.75
|
6.12
|
27,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|