|
|
Closing price on 6/9/2016
|
|
| Open |
16.00 |
| High |
16.70 |
| Low |
16.00 |
| Volume |
41,072 |
| Split-adjusted Price |
3.57 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2016
|
+0.40 / +2.50%
|
16.00
|
16.70
|
16.00
|
16.40
|
16.41
|
3.57
|
41,072
|
|
|
6/8/2016
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.80
|
16.00
|
16.04
|
3.48
|
39,600
|
|
|
6/7/2016
|
+0.10 / +0.63%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.83
|
3.48
|
37,800
|
|
|
6/6/2016
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.70
|
15.90
|
15.90
|
3.46
|
34,500
|
|
|
6/3/2016
|
+0.50 / +3.18%
|
15.70
|
16.40
|
15.70
|
16.20
|
16.13
|
3.53
|
38,200
|
|
|
6/2/2016
|
+1.20 / +8.28%
|
14.20
|
15.90
|
14.20
|
15.70
|
14.96
|
3.42
|
56,100
|
|
|
6/1/2016
|
+0.90 / +6.62%
|
13.60
|
14.80
|
13.60
|
14.50
|
14.30
|
3.16
|
39,912
|
|
|
5/31/2016
|
+0.20 / +1.49%
|
13.40
|
13.80
|
13.30
|
13.60
|
13.50
|
2.96
|
33,200
|
|
|
5/30/2016
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.20
|
13.40
|
13.44
|
2.92
|
18,900
|
|
|
5/27/2016
|
-0.10 / -0.70%
|
14.80
|
14.80
|
13.70
|
14.10
|
14.13
|
2.94
|
17,600
|
|
|
5/26/2016
|
-0.50 / -3.40%
|
14.50
|
14.50
|
13.60
|
14.20
|
14.18
|
2.96
|
16,868
|
|
|
5/25/2016
|
-0.80 / -5.16%
|
15.60
|
15.60
|
14.40
|
14.70
|
14.81
|
3.06
|
15,110
|
|
|
5/24/2016
|
+0.10 / +0.65%
|
13.90
|
15.50
|
13.90
|
15.50
|
14.10
|
3.23
|
1,600
|
|
|
5/23/2016
|
-0.10 / -0.65%
|
14.00
|
15.40
|
14.00
|
15.40
|
14.70
|
3.21
|
200
|
|
|
5/20/2016
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.23
|
100
|
|
|
5/19/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.02
|
0
|
|
|
5/18/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.02
|
0
|
|
|
5/17/2016
|
-1.10 / -7.05%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.02
|
100
|
|
|
5/16/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.25
|
0
|
|
|
5/13/2016
|
+0.80 / +5.41%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.25
|
100
|
|
|
5/12/2016
|
-1.60 / -9.76%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.09
|
110
|
|
|
5/11/2016
|
+1.30 / +8.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.42
|
110
|
|
|
5/10/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.15
|
0
|
|
|
5/9/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.15
|
0
|
|
|
5/6/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.15
|
0
|
|
|
5/5/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.15
|
0
|
|
|
5/4/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.15
|
0
|
|
|
4/29/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.15
|
0
|
|
|
4/28/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.15
|
0
|
|
|
4/27/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.15
|
6
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|