|
Closing price on 7/8/2024
|
|
Open |
31.90 |
High |
34.00 |
Low |
31.90 |
Volume |
134,900 |
Split-adjusted Price |
29.17 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/8/2024
|
+0.60 / +1.90%
|
31.90
|
34.00
|
31.90
|
32.10
|
32.47
|
29.17
|
134,900
|
|
7/5/2024
|
+2.80 / +9.76%
|
28.90
|
31.50
|
28.90
|
31.50
|
30.48
|
28.62
|
278,400
|
|
7/4/2024
|
+0.30 / +1.06%
|
28.60
|
28.80
|
28.20
|
28.70
|
28.46
|
26.08
|
58,000
|
|
7/3/2024
|
+0.10 / +0.35%
|
28.50
|
28.50
|
28.00
|
28.40
|
28.26
|
25.81
|
39,600
|
|
7/2/2024
|
+0.20 / +0.71%
|
28.20
|
28.50
|
28.00
|
28.30
|
28.21
|
25.72
|
46,700
|
|
7/1/2024
|
+0.40 / +1.44%
|
28.90
|
28.90
|
27.70
|
28.10
|
27.99
|
25.53
|
25,700
|
|
6/28/2024
|
-0.50 / -1.77%
|
28.30
|
28.30
|
27.70
|
27.70
|
27.91
|
25.17
|
57,400
|
|
6/27/2024
|
+0.20 / +0.71%
|
28.10
|
28.40
|
28.00
|
28.20
|
28.07
|
25.62
|
24,300
|
|
6/26/2024
|
-0.10 / -0.36%
|
29.00
|
29.00
|
27.90
|
28.00
|
28.03
|
25.44
|
57,200
|
|
6/25/2024
|
+0.10 / +0.36%
|
28.10
|
28.50
|
28.00
|
28.10
|
28.20
|
25.53
|
31,200
|
|
6/24/2024
|
-0.50 / -1.75%
|
28.70
|
29.20
|
28.00
|
28.00
|
28.41
|
25.44
|
107,700
|
|
6/21/2024
|
-0.10 / -0.35%
|
28.70
|
28.70
|
28.00
|
28.50
|
28.39
|
25.90
|
92,800
|
|
6/20/2024
|
-0.20 / -0.69%
|
28.90
|
28.90
|
27.90
|
28.60
|
28.43
|
25.99
|
78,400
|
|
6/19/2024
|
0.00 / 0.00%
|
29.10
|
29.10
|
28.50
|
28.80
|
28.75
|
26.17
|
92,000
|
|
6/18/2024
|
-0.20 / -0.69%
|
29.40
|
29.50
|
28.80
|
28.80
|
28.96
|
26.17
|
66,900
|
|
6/17/2024
|
+0.20 / +0.69%
|
28.80
|
29.40
|
28.00
|
29.00
|
28.87
|
26.35
|
64,300
|
|
6/14/2024
|
-1.70 / -5.57%
|
30.60
|
30.60
|
28.80
|
28.80
|
29.93
|
26.17
|
94,500
|
|
6/13/2024
|
+0.60 / +2.01%
|
31.90
|
32.50
|
30.50
|
30.50
|
30.98
|
27.71
|
100,400
|
|
6/12/2024
|
-0.80 / -2.18%
|
36.70
|
36.70
|
35.70
|
35.90
|
35.98
|
27.17
|
258,435
|
|
6/11/2024
|
+0.90 / +2.51%
|
35.60
|
37.50
|
35.50
|
36.70
|
36.38
|
27.77
|
155,100
|
|
6/10/2024
|
-0.40 / -1.10%
|
34.60
|
36.80
|
34.60
|
35.80
|
36.06
|
27.09
|
76,900
|
|
6/7/2024
|
-0.30 / -0.82%
|
36.80
|
37.50
|
35.60
|
36.20
|
36.36
|
27.40
|
108,100
|
|
6/6/2024
|
0.00 / 0.00%
|
36.50
|
37.90
|
35.80
|
36.50
|
36.95
|
27.62
|
194,100
|
|
6/5/2024
|
+1.70 / +4.89%
|
34.80
|
36.80
|
34.80
|
36.50
|
35.89
|
27.62
|
161,200
|
|
6/4/2024
|
-0.40 / -1.14%
|
35.30
|
35.80
|
34.80
|
34.80
|
35.15
|
26.34
|
62,700
|
|
6/3/2024
|
-0.10 / -0.28%
|
37.20
|
37.90
|
35.20
|
35.20
|
35.75
|
26.64
|
85,200
|
|
5/31/2024
|
+1.40 / +4.13%
|
34.30
|
37.10
|
34.00
|
35.30
|
35.83
|
26.72
|
99,400
|
|
5/30/2024
|
-1.10 / -3.14%
|
35.10
|
35.10
|
32.90
|
33.90
|
33.81
|
25.66
|
214,000
|
|
5/29/2024
|
-1.60 / -4.37%
|
36.60
|
37.00
|
34.90
|
35.00
|
36.05
|
26.49
|
268,900
|
|
5/28/2024
|
-1.10 / -2.92%
|
34.00
|
38.00
|
34.00
|
36.60
|
36.76
|
27.70
|
129,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
605,900
|
6.50
|
0.00%
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|