|
|
Closing price on 8/22/2016
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
15.60 |
| Volume |
34,200 |
| Split-adjusted Price |
3.79 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2016
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.69
|
3.79
|
34,200
|
|
|
8/19/2016
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.90
|
3.79
|
20,100
|
|
|
8/18/2016
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.84
|
3.81
|
58,000
|
|
|
8/17/2016
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.91
|
3.83
|
43,600
|
|
|
8/16/2016
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.70
|
16.00
|
15.89
|
3.83
|
55,987
|
|
|
8/15/2016
|
+0.10 / +0.63%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.82
|
3.83
|
41,000
|
|
|
8/12/2016
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.71
|
3.81
|
43,600
|
|
|
8/11/2016
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.86
|
3.76
|
42,100
|
|
|
8/10/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.80
|
16.00
|
15.93
|
3.83
|
40,100
|
|
|
8/9/2016
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.00
|
3.83
|
6,000
|
|
|
8/8/2016
|
+0.10 / +0.62%
|
15.30
|
16.20
|
15.30
|
16.20
|
15.75
|
3.88
|
300
|
|
|
8/5/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.10
|
16.00
|
3.86
|
41,800
|
|
|
8/4/2016
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.90
|
16.10
|
16.04
|
3.86
|
40,700
|
|
|
8/3/2016
|
+0.10 / +0.62%
|
16.10
|
16.20
|
15.90
|
16.20
|
16.00
|
3.88
|
32,200
|
|
|
8/2/2016
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.90
|
16.10
|
15.97
|
3.86
|
16,842
|
|
|
8/1/2016
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.04
|
3.88
|
31,700
|
|
|
7/29/2016
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.08
|
3.88
|
48,600
|
|
|
7/28/2016
|
+0.10 / +0.62%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.01
|
3.88
|
40,700
|
|
|
7/27/2016
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.10
|
15.96
|
3.86
|
42,608
|
|
|
7/26/2016
|
+0.20 / +1.26%
|
16.10
|
16.20
|
15.90
|
16.10
|
16.03
|
3.86
|
58,000
|
|
|
7/25/2016
|
-0.40 / -2.45%
|
16.40
|
16.40
|
15.90
|
15.90
|
16.05
|
3.81
|
27,800
|
|
|
7/22/2016
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.00
|
16.30
|
16.30
|
3.91
|
30,500
|
|
|
7/21/2016
|
-0.40 / -2.40%
|
16.40
|
17.00
|
16.20
|
16.30
|
16.35
|
3.91
|
64,000
|
|
|
7/20/2016
|
+0.10 / +0.60%
|
16.40
|
16.70
|
16.30
|
16.70
|
16.53
|
4.00
|
40,000
|
|
|
7/19/2016
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.20
|
16.60
|
16.40
|
3.98
|
40,750
|
|
|
7/18/2016
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.10
|
16.50
|
16.33
|
3.95
|
41,900
|
|
|
7/15/2016
|
+0.10 / +0.61%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.21
|
3.93
|
31,300
|
|
|
7/14/2016
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.00
|
16.30
|
16.24
|
3.91
|
38,400
|
|
|
7/13/2016
|
-0.10 / -0.61%
|
16.40
|
16.60
|
16.20
|
16.40
|
16.38
|
3.93
|
34,700
|
|
|
7/12/2016
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.34
|
3.95
|
30,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|