|
Closing price on 7/1/2019
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
16.60 |
| Volume |
7,000 |
| Split-adjusted Price |
9.32 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2019
|
-0.30 / -1.73%
|
17.40
|
17.40
|
16.60
|
17.00
|
16.80
|
9.32
|
7,000
|
|
|
6/28/2019
|
+0.50 / +2.98%
|
17.10
|
17.30
|
16.50
|
17.30
|
16.74
|
9.48
|
15,300
|
|
|
6/27/2019
|
-0.60 / -3.45%
|
17.40
|
17.80
|
16.50
|
16.80
|
16.90
|
9.21
|
30,600
|
|
|
6/26/2019
|
+0.60 / +3.57%
|
17.50
|
17.50
|
16.80
|
17.40
|
16.99
|
9.54
|
17,600
|
|
|
6/25/2019
|
-1.20 / -6.67%
|
17.20
|
17.50
|
16.80
|
16.80
|
16.98
|
9.21
|
98,600
|
|
|
6/24/2019
|
-0.30 / -1.64%
|
17.40
|
18.10
|
17.10
|
18.00
|
17.43
|
9.87
|
247,500
|
|
|
6/21/2019
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.80
|
18.30
|
18.15
|
10.03
|
14,600
|
|
|
6/20/2019
|
-0.40 / -2.14%
|
18.50
|
18.50
|
17.60
|
18.30
|
18.09
|
10.03
|
28,200
|
|
|
6/19/2019
|
+1.30 / +7.47%
|
15.70
|
18.80
|
15.70
|
18.70
|
17.23
|
10.25
|
15,900
|
|
|
6/18/2019
|
-0.20 / -1.14%
|
17.60
|
18.00
|
16.90
|
17.40
|
17.14
|
9.54
|
26,100
|
|
|
6/17/2019
|
-1.40 / -7.37%
|
18.60
|
18.60
|
17.60
|
17.60
|
17.87
|
9.65
|
31,800
|
|
|
6/14/2019
|
-0.80 / -4.04%
|
20.00
|
20.00
|
18.60
|
19.00
|
19.11
|
10.42
|
244,516
|
|
|
6/13/2019
|
-0.40 / -1.98%
|
19.70
|
20.00
|
18.60
|
19.80
|
19.31
|
10.85
|
47,600
|
|
|
6/12/2019
|
+0.10 / +0.50%
|
20.50
|
22.00
|
19.50
|
20.20
|
20.30
|
11.07
|
40,600
|
|
|
6/11/2019
|
+1.80 / +9.84%
|
18.80
|
20.10
|
18.80
|
20.10
|
20.09
|
11.02
|
127,800
|
|
|
6/10/2019
|
+1.60 / +9.58%
|
16.70
|
18.30
|
16.70
|
18.30
|
17.78
|
10.03
|
54,700
|
|
|
6/7/2019
|
+0.60 / +3.73%
|
16.90
|
16.90
|
16.30
|
16.70
|
16.50
|
9.15
|
900
|
|
|
6/6/2019
|
0.00 / 0.00%
|
16.50
|
17.10
|
16.10
|
16.10
|
16.37
|
8.83
|
109,700
|
|
|
6/5/2019
|
+0.50 / +3.21%
|
16.30
|
16.60
|
15.30
|
16.10
|
16.15
|
8.83
|
67,500
|
|
|
6/4/2019
|
-0.60 / -3.70%
|
15.50
|
16.00
|
15.40
|
15.60
|
15.55
|
8.55
|
9,800
|
|
|
6/3/2019
|
-0.20 / -1.22%
|
17.40
|
17.40
|
15.60
|
16.20
|
16.01
|
8.88
|
4,100
|
|
|
5/31/2019
|
+0.60 / +3.57%
|
17.00
|
18.20
|
17.00
|
17.40
|
17.58
|
8.99
|
29,200
|
|
|
5/30/2019
|
+0.40 / +2.44%
|
16.70
|
17.60
|
16.00
|
16.80
|
16.59
|
8.68
|
133,000
|
|
|
5/29/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.47
|
200
|
|
|
5/28/2019
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.30
|
16.40
|
16.37
|
8.47
|
10,200
|
|
|
5/27/2019
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.42
|
1,700
|
|
|
5/24/2019
|
0.00 / 0.00%
|
16.00
|
16.70
|
16.00
|
16.00
|
16.16
|
8.27
|
3,700
|
|
|
5/23/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.97
|
8.27
|
6,000
|
|
|
5/22/2019
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.27
|
4,800
|
|
|
5/21/2019
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.11
|
8.53
|
2,600
|
|
|