|
|
Closing price on 8/4/2016
|
|
| Open |
16.10 |
| High |
16.20 |
| Low |
15.90 |
| Volume |
40,700 |
| Split-adjusted Price |
3.86 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2016
|
-0.40 / -2.40%
|
16.60
|
16.80
|
16.30
|
16.30
|
16.68
|
3.91
|
28,000
|
|
|
7/8/2016
|
-0.20 / -1.18%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.75
|
4.00
|
34,400
|
|
|
7/7/2016
|
+0.10 / +0.60%
|
16.60
|
17.20
|
16.30
|
16.90
|
16.89
|
4.05
|
54,400
|
|
|
7/6/2016
|
+0.20 / +1.20%
|
16.30
|
16.80
|
16.20
|
16.80
|
16.49
|
4.03
|
57,500
|
|
|
7/5/2016
|
-0.50 / -2.92%
|
17.00
|
17.20
|
16.40
|
16.60
|
16.90
|
3.98
|
54,100
|
|
|
7/4/2016
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.80
|
17.10
|
17.03
|
4.10
|
64,800
|
|
|
7/1/2016
|
+0.40 / +2.40%
|
16.80
|
17.50
|
16.60
|
17.10
|
16.95
|
4.10
|
82,000
|
|
|
6/30/2016
|
+0.10 / +0.60%
|
16.60
|
17.20
|
16.40
|
16.70
|
16.74
|
4.00
|
60,900
|
|
|
6/29/2016
|
+0.50 / +3.11%
|
16.00
|
17.10
|
15.90
|
16.60
|
16.60
|
3.98
|
66,700
|
|
|
6/28/2016
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.80
|
16.10
|
16.08
|
3.86
|
30,500
|
|
|
6/27/2016
|
+0.20 / +1.27%
|
15.80
|
16.10
|
15.30
|
16.00
|
15.88
|
3.83
|
19,900
|
|
|
6/24/2016
|
-0.40 / -2.47%
|
16.00
|
16.30
|
15.70
|
15.80
|
16.06
|
3.79
|
55,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|