|
Closing price on 7/29/2015
|
|
Open |
17.70 |
High |
17.70 |
Low |
17.70 |
Volume |
100 |
Split-adjusted Price |
3.69 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2015
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.69
|
100
|
|
7/28/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
3.71
|
0
|
|
7/27/2015
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
3.71
|
1,288
|
|
7/24/2015
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.65
|
100
|
|
7/23/2015
|
+1.00 / +5.88%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.90
|
3.75
|
1,200
|
|
7/22/2015
|
-1.60 / -8.60%
|
17.50
|
18.40
|
17.00
|
17.00
|
18.16
|
3.54
|
4,000
|
|
7/21/2015
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
3.88
|
0
|
|
7/20/2015
|
+0.60 / +3.33%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.61
|
3.88
|
5,300
|
|
7/17/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.75
|
0
|
|
7/16/2015
|
0.00 / 0.00%
|
17.10
|
19.80
|
17.00
|
18.00
|
18.79
|
3.75
|
19,200
|
|
7/15/2015
|
-0.30 / -1.64%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.24
|
3.75
|
500
|
|
7/14/2015
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
3.82
|
0
|
|
7/13/2015
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
3.82
|
0
|
|
7/10/2015
|
-0.20 / -1.08%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
3.82
|
100
|
|
7/9/2015
|
+0.20 / +1.09%
|
17.70
|
18.50
|
17.70
|
18.50
|
17.73
|
3.86
|
3,100
|
|
7/8/2015
|
-2.00 / -9.85%
|
18.40
|
20.00
|
18.30
|
18.30
|
18.38
|
3.82
|
13,400
|
|
7/7/2015
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
4.23
|
0
|
|
7/6/2015
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
4.23
|
0
|
|
7/3/2015
|
+0.30 / +1.50%
|
18.10
|
20.30
|
18.10
|
20.30
|
18.57
|
4.23
|
3,300
|
|
7/2/2015
|
0.00 / 0.00%
|
18.30
|
20.00
|
18.10
|
20.00
|
18.54
|
4.17
|
2,500
|
|
7/1/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.17
|
0
|
|
6/30/2015
|
0.00 / 0.00%
|
18.30
|
20.00
|
18.10
|
20.00
|
18.29
|
4.17
|
2,100
|
|
6/29/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.17
|
0
|
|
6/26/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.17
|
0
|
|
6/25/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.17
|
100
|
|
6/24/2015
|
0.00 / 0.00%
|
18.50
|
20.00
|
18.50
|
20.00
|
19.00
|
4.17
|
300
|
|
6/23/2015
|
-1.00 / -4.76%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.17
|
100
|
|
6/22/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.38
|
0
|
|
6/19/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.38
|
0
|
|
6/18/2015
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.38
|
100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,100,900
|
7.00
|
-2.78%
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|