|
Closing price on 8/5/2022
|
|
| Open |
70.20 |
| High |
70.20 |
| Low |
69.00 |
| Volume |
67,800 |
| Split-adjusted Price |
47.77 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
+0.20 / +0.29%
|
70.20
|
70.20
|
69.00
|
70.00
|
69.68
|
47.77
|
67,800
|
|
|
8/4/2022
|
-0.20 / -0.29%
|
70.90
|
72.90
|
68.60
|
69.80
|
71.06
|
47.63
|
82,300
|
|
|
8/3/2022
|
+3.50 / +5.26%
|
68.00
|
71.50
|
67.50
|
70.00
|
69.28
|
47.77
|
143,200
|
|
|
8/2/2022
|
+6.00 / +9.92%
|
62.10
|
66.50
|
61.50
|
66.50
|
66.09
|
45.38
|
86,300
|
|
|
8/1/2022
|
+2.00 / +3.42%
|
60.90
|
60.90
|
59.90
|
60.50
|
60.30
|
41.28
|
27,600
|
|
|
7/29/2022
|
+2.00 / +3.54%
|
58.30
|
59.70
|
58.00
|
58.50
|
58.58
|
39.92
|
57,300
|
|
|
7/28/2022
|
+2.80 / +5.21%
|
53.90
|
56.50
|
53.90
|
56.50
|
55.76
|
38.55
|
102,500
|
|
|
7/27/2022
|
+0.90 / +1.70%
|
52.70
|
53.70
|
52.60
|
53.70
|
53.33
|
36.64
|
13,600
|
|
|
7/26/2022
|
-0.50 / -0.94%
|
53.00
|
53.30
|
52.00
|
52.80
|
52.70
|
36.03
|
20,900
|
|
|
7/25/2022
|
-0.90 / -1.66%
|
54.30
|
54.30
|
52.30
|
53.30
|
52.91
|
36.37
|
23,200
|
|
|
7/22/2022
|
+0.60 / +1.12%
|
53.20
|
55.50
|
53.20
|
54.20
|
54.54
|
36.98
|
40,000
|
|
|
7/21/2022
|
+1.10 / +2.10%
|
52.50
|
54.50
|
52.50
|
53.60
|
53.45
|
36.58
|
22,300
|
|
|
7/20/2022
|
+2.50 / +5.00%
|
50.90
|
53.00
|
50.00
|
52.50
|
51.41
|
35.82
|
46,000
|
|
|
7/19/2022
|
-0.50 / -0.99%
|
49.60
|
50.90
|
49.00
|
50.00
|
49.69
|
34.12
|
11,800
|
|
|
7/18/2022
|
-0.10 / -0.20%
|
51.00
|
51.50
|
50.30
|
50.50
|
50.85
|
34.46
|
24,800
|
|
|
7/15/2022
|
-0.10 / -0.20%
|
51.00
|
51.50
|
50.60
|
50.60
|
51.18
|
34.53
|
24,700
|
|
|
7/14/2022
|
+0.70 / +1.40%
|
48.80
|
50.70
|
48.80
|
50.70
|
49.88
|
34.60
|
10,900
|
|
|
7/13/2022
|
0.00 / 0.00%
|
50.00
|
52.00
|
50.00
|
50.00
|
50.70
|
34.12
|
62,600
|
|
|
7/12/2022
|
+1.30 / +2.67%
|
49.10
|
50.00
|
48.40
|
50.00
|
49.27
|
34.12
|
25,400
|
|
|
7/11/2022
|
-0.30 / -0.61%
|
51.00
|
51.00
|
48.00
|
48.70
|
48.63
|
33.23
|
30,800
|
|
|
7/8/2022
|
+1.00 / +2.08%
|
48.00
|
49.60
|
48.00
|
49.00
|
48.53
|
33.44
|
35,500
|
|
|
7/7/2022
|
-1.80 / -3.61%
|
49.80
|
49.80
|
47.50
|
48.00
|
48.62
|
32.75
|
41,400
|
|
|
7/6/2022
|
-0.70 / -1.39%
|
48.10
|
51.00
|
48.00
|
49.80
|
49.35
|
33.98
|
44,600
|
|
|
7/5/2022
|
-2.60 / -4.90%
|
52.00
|
53.50
|
50.00
|
50.50
|
51.04
|
34.46
|
31,000
|
|
|
7/4/2022
|
-1.40 / -2.57%
|
54.50
|
55.90
|
53.00
|
53.10
|
54.16
|
36.23
|
15,500
|
|
|
7/1/2022
|
-0.80 / -1.45%
|
53.80
|
55.30
|
49.80
|
54.50
|
51.08
|
37.19
|
81,800
|
|
|
6/30/2022
|
-1.20 / -2.12%
|
56.00
|
57.00
|
53.50
|
55.30
|
55.51
|
37.74
|
29,000
|
|
|
6/29/2022
|
-0.80 / -1.40%
|
57.00
|
57.00
|
56.00
|
56.50
|
56.39
|
38.55
|
13,800
|
|
|
6/28/2022
|
+0.50 / +0.88%
|
58.70
|
58.70
|
56.00
|
57.30
|
57.21
|
39.10
|
25,000
|
|
|
6/27/2022
|
+3.10 / +5.77%
|
58.00
|
58.00
|
54.00
|
56.80
|
55.79
|
38.76
|
14,000
|
|
|