|
|
Closing price on 6/4/2019
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.40 |
| Volume |
9,800 |
| Split-adjusted Price |
7.77 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2019
|
-0.60 / -3.70%
|
15.50
|
16.00
|
15.40
|
15.60
|
15.55
|
7.77
|
9,800
|
|
|
6/3/2019
|
-0.20 / -1.22%
|
17.40
|
17.40
|
15.60
|
16.20
|
16.01
|
8.07
|
4,100
|
|
|
5/31/2019
|
+0.60 / +3.57%
|
17.00
|
18.20
|
17.00
|
17.40
|
17.58
|
8.17
|
29,200
|
|
|
5/30/2019
|
+0.40 / +2.44%
|
16.70
|
17.60
|
16.00
|
16.80
|
16.59
|
7.89
|
133,000
|
|
|
5/29/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.70
|
200
|
|
|
5/28/2019
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.30
|
16.40
|
16.37
|
7.70
|
10,200
|
|
|
5/27/2019
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.65
|
1,700
|
|
|
5/24/2019
|
0.00 / 0.00%
|
16.00
|
16.70
|
16.00
|
16.00
|
16.16
|
7.51
|
3,700
|
|
|
5/23/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.97
|
7.51
|
6,000
|
|
|
5/22/2019
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.51
|
4,800
|
|
|
5/21/2019
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.11
|
7.75
|
2,600
|
|
|
5/20/2019
|
+0.50 / +3.13%
|
16.80
|
16.80
|
15.50
|
16.50
|
16.30
|
7.75
|
36,300
|
|
|
5/17/2019
|
-1.00 / -5.88%
|
17.00
|
17.00
|
15.50
|
16.00
|
15.71
|
7.51
|
7,100
|
|
|
5/16/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.98
|
0
|
|
|
5/15/2019
|
+1.20 / +7.59%
|
15.80
|
17.00
|
15.80
|
17.00
|
16.66
|
7.98
|
1,300
|
|
|
5/14/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.74
|
7.42
|
500
|
|
|
5/13/2019
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.73
|
7.42
|
600
|
|
|
5/10/2019
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.00
|
15.80
|
15.47
|
7.42
|
1,700
|
|
|
5/9/2019
|
-0.20 / -1.24%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.85
|
7.47
|
200
|
|
|
5/8/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.56
|
200
|
|
|
5/7/2019
|
-0.30 / -1.83%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.12
|
7.56
|
4,000
|
|
|
5/6/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.70
|
0
|
|
|
5/3/2019
|
+0.30 / +1.86%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.70
|
100
|
|
|
5/2/2019
|
-0.20 / -1.23%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.92
|
7.56
|
3,400
|
|
|
4/26/2019
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.03
|
7.65
|
1,900
|
|
|
4/25/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
16.30
|
16.40
|
7.65
|
400
|
|
|
4/24/2019
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.12
|
7.65
|
600
|
|
|
4/23/2019
|
0.00 / 0.00%
|
17.10
|
17.80
|
16.20
|
16.30
|
16.39
|
7.65
|
2,000
|
|
|
4/22/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.27
|
7.65
|
6,300
|
|
|
4/19/2019
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.18
|
7.65
|
3,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|