|
Closing price on 8/5/2019
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.70 |
| Volume |
9,600 |
| Split-adjusted Price |
9.26 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.82
|
9.26
|
9,600
|
|
|
8/2/2019
|
+0.40 / +2.42%
|
16.40
|
16.90
|
16.30
|
16.90
|
16.60
|
9.26
|
212,200
|
|
|
8/1/2019
|
-0.40 / -2.37%
|
16.60
|
16.90
|
16.10
|
16.50
|
16.44
|
9.05
|
51,000
|
|
|
7/31/2019
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.50
|
16.90
|
16.79
|
9.26
|
216,000
|
|
|
7/30/2019
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.90
|
9.32
|
211,600
|
|
|
7/29/2019
|
-0.70 / -3.98%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.98
|
9.26
|
14,000
|
|
|
7/26/2019
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.50
|
17.60
|
17.64
|
9.65
|
28,300
|
|
|
7/25/2019
|
+0.90 / +5.36%
|
16.60
|
17.90
|
16.60
|
17.70
|
16.91
|
9.70
|
396,100
|
|
|
7/24/2019
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.50
|
16.80
|
16.78
|
9.21
|
62,400
|
|
|
7/23/2019
|
-0.10 / -0.59%
|
16.60
|
17.00
|
16.50
|
16.80
|
16.73
|
9.21
|
12,300
|
|
|
7/22/2019
|
+0.20 / +1.20%
|
16.80
|
17.00
|
16.60
|
16.90
|
16.70
|
9.26
|
172,200
|
|
|
7/19/2019
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.70
|
9.15
|
262,100
|
|
|
7/18/2019
|
-0.20 / -1.19%
|
16.60
|
16.80
|
16.40
|
16.60
|
16.56
|
9.10
|
46,200
|
|
|
7/17/2019
|
+0.20 / +1.20%
|
16.50
|
16.80
|
16.40
|
16.80
|
16.49
|
9.21
|
12,100
|
|
|
7/16/2019
|
-0.10 / -0.60%
|
16.50
|
16.90
|
16.20
|
16.60
|
16.47
|
9.10
|
14,300
|
|
|
7/15/2019
|
-0.80 / -4.57%
|
17.20
|
17.80
|
16.60
|
16.70
|
16.87
|
9.15
|
80,300
|
|
|
7/12/2019
|
-0.30 / -1.69%
|
17.90
|
17.90
|
17.10
|
17.50
|
17.55
|
9.59
|
26,300
|
|
|
7/11/2019
|
-0.70 / -3.78%
|
18.00
|
18.50
|
17.80
|
17.80
|
18.15
|
9.76
|
15,700
|
|
|
7/10/2019
|
+0.80 / +4.52%
|
17.50
|
18.50
|
17.20
|
18.50
|
17.93
|
10.14
|
22,300
|
|
|
7/9/2019
|
+0.80 / +4.73%
|
16.90
|
17.80
|
16.90
|
17.70
|
17.23
|
9.70
|
53,200
|
|
|
7/8/2019
|
-0.20 / -1.17%
|
16.40
|
17.00
|
16.20
|
16.90
|
16.30
|
9.26
|
23,100
|
|
|
7/5/2019
|
+0.60 / +3.64%
|
16.30
|
18.00
|
16.00
|
17.10
|
16.92
|
9.37
|
28,500
|
|
|
7/4/2019
|
-0.30 / -1.79%
|
16.40
|
16.70
|
16.00
|
16.50
|
16.25
|
9.05
|
26,100
|
|
|
7/3/2019
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.50
|
16.80
|
16.75
|
9.21
|
9,200
|
|
|
7/2/2019
|
-0.10 / -0.59%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.73
|
9.26
|
2,300
|
|
|
7/1/2019
|
-0.30 / -1.73%
|
17.40
|
17.40
|
16.60
|
17.00
|
16.80
|
9.32
|
7,000
|
|
|
6/28/2019
|
+0.50 / +2.98%
|
17.10
|
17.30
|
16.50
|
17.30
|
16.74
|
9.48
|
15,300
|
|
|
6/27/2019
|
-0.60 / -3.45%
|
17.40
|
17.80
|
16.50
|
16.80
|
16.90
|
9.21
|
30,600
|
|
|
6/26/2019
|
+0.60 / +3.57%
|
17.50
|
17.50
|
16.80
|
17.40
|
16.99
|
9.54
|
17,600
|
|
|
6/25/2019
|
-1.20 / -6.67%
|
17.20
|
17.50
|
16.80
|
16.80
|
16.98
|
9.21
|
98,600
|
|
|