|
Closing price on 7/29/2010
|
|
| Open |
35.40 |
| High |
35.60 |
| Low |
35.40 |
| Volume |
1,800 |
| Split-adjusted Price |
3.29 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2010
|
+2.60 / +7.88%
|
35.40
|
35.60
|
35.40
|
35.60
|
35.60
|
3.29
|
1,800
|
|
|
7/28/2010
|
-1.30 / -3.79%
|
35.50
|
35.50
|
33.00
|
33.00
|
33.00
|
3.05
|
2,600
|
|
|
7/27/2010
|
-0.30 / -0.87%
|
34.50
|
34.50
|
34.30
|
34.30
|
34.30
|
3.17
|
4,200
|
|
|
7/26/2010
|
-0.60 / -1.70%
|
34.70
|
35.10
|
34.00
|
34.60
|
34.60
|
3.20
|
11,300
|
|
|
7/23/2010
|
-0.70 / -1.95%
|
35.40
|
35.60
|
35.00
|
35.20
|
35.20
|
3.26
|
9,700
|
|
|
7/22/2010
|
+0.40 / +1.13%
|
35.80
|
35.90
|
35.00
|
35.90
|
35.90
|
3.32
|
8,700
|
|
|
7/21/2010
|
-0.50 / -1.39%
|
36.10
|
36.50
|
35.50
|
35.50
|
35.50
|
3.28
|
25,300
|
|
|
7/20/2010
|
-2.00 / -5.26%
|
38.30
|
38.30
|
36.00
|
36.00
|
36.00
|
3.33
|
20,100
|
|
|
7/19/2010
|
+1.50 / +4.11%
|
38.90
|
38.90
|
38.00
|
38.00
|
38.00
|
3.52
|
11,900
|
|
|
7/16/2010
|
-1.50 / -3.95%
|
36.00
|
38.70
|
36.00
|
36.50
|
36.50
|
3.38
|
26,100
|
|
|
7/15/2010
|
-0.50 / -1.30%
|
38.10
|
38.10
|
38.00
|
38.00
|
38.00
|
3.52
|
1,600
|
|
|
7/14/2010
|
-0.20 / -0.52%
|
40.60
|
40.80
|
38.50
|
38.50
|
38.50
|
3.56
|
23,900
|
|
|
7/13/2010
|
+2.50 / +6.91%
|
38.60
|
38.70
|
37.20
|
38.70
|
38.70
|
3.58
|
11,000
|
|
|
7/12/2010
|
+0.20 / +0.56%
|
35.00
|
37.00
|
35.00
|
36.20
|
36.20
|
3.35
|
47,000
|
|
|
7/9/2010
|
-0.10 / -0.28%
|
38.80
|
38.80
|
36.00
|
36.00
|
36.00
|
3.33
|
17,700
|
|
|
7/8/2010
|
-2.70 / -6.96%
|
36.30
|
38.40
|
36.10
|
36.10
|
36.10
|
3.34
|
22,700
|
|
|
7/7/2010
|
-4.70 / -10.80%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
3.59
|
17,300
|
|
|
7/6/2010
|
+2.90 / +7.14%
|
40.00
|
43.50
|
39.80
|
43.50
|
43.50
|
4.03
|
9,300
|
|
|
7/5/2010
|
0.00 / 0.00%
|
43.10
|
43.30
|
40.50
|
40.60
|
40.60
|
3.76
|
35,500
|
|
|
7/2/2010
|
+2.50 / +6.56%
|
40.60
|
40.60
|
39.00
|
40.60
|
40.60
|
3.76
|
118,300
|
|
|
7/1/2010
|
+2.00 / +5.54%
|
38.10
|
38.10
|
37.50
|
38.10
|
38.10
|
3.53
|
72,500
|
|
|
6/30/2010
|
+1.20 / +3.44%
|
34.50
|
36.10
|
34.50
|
36.10
|
36.10
|
3.34
|
36,700
|
|
|
6/29/2010
|
+0.70 / +2.05%
|
33.60
|
34.90
|
33.50
|
34.90
|
34.90
|
3.23
|
17,900
|
|
|
6/28/2010
|
+0.20 / +0.59%
|
34.20
|
34.30
|
33.20
|
34.20
|
34.20
|
3.16
|
25,800
|
|
|
6/25/2010
|
+1.00 / +3.03%
|
33.10
|
34.00
|
32.70
|
34.00
|
34.00
|
3.15
|
12,000
|
|
|
6/24/2010
|
-1.60 / -4.62%
|
35.70
|
35.70
|
33.00
|
33.00
|
33.00
|
3.05
|
3,500
|
|
|
6/23/2010
|
-0.90 / -2.54%
|
34.70
|
34.70
|
34.60
|
34.60
|
34.60
|
3.20
|
200
|
|
|
6/22/2010
|
+0.50 / +1.43%
|
35.20
|
35.50
|
32.90
|
35.50
|
35.50
|
3.28
|
4,500
|
|
|
6/21/2010
|
-1.30 / -3.58%
|
36.90
|
36.90
|
35.00
|
35.00
|
35.00
|
3.24
|
4,900
|
|
|
6/18/2010
|
+2.80 / +8.36%
|
36.30
|
36.30
|
34.50
|
36.30
|
36.30
|
3.36
|
24,900
|
|
|