|
Closing price on 9/25/2019
|
|
| Open |
16.60 |
| High |
16.70 |
| Low |
16.50 |
| Volume |
7,800 |
| Split-adjusted Price |
9.05 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2019
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.60
|
9.05
|
7,800
|
|
|
9/24/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.05
|
5,300
|
|
|
9/23/2019
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.40
|
16.50
|
16.48
|
9.05
|
4,100
|
|
|
9/20/2019
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.10
|
16.60
|
16.49
|
9.10
|
187,000
|
|
|
9/19/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.15
|
0
|
|
|
9/18/2019
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.40
|
16.70
|
16.48
|
9.15
|
5,300
|
|
|
9/17/2019
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.05
|
10,300
|
|
|
9/16/2019
|
+0.20 / +1.21%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.52
|
9.15
|
6,100
|
|
|
9/13/2019
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.10
|
16.50
|
16.59
|
9.05
|
8,000
|
|
|
9/12/2019
|
+0.60 / +3.66%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.68
|
9.32
|
10,400
|
|
|
9/11/2019
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.30
|
8.99
|
9,700
|
|
|
9/10/2019
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.35
|
8.94
|
21,500
|
|
|
9/9/2019
|
-0.20 / -1.20%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.56
|
8.99
|
17,300
|
|
|
9/6/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.55
|
9.10
|
12,200
|
|
|
9/5/2019
|
-0.10 / -0.60%
|
16.70
|
17.00
|
16.60
|
16.60
|
16.72
|
9.10
|
18,705
|
|
|
9/4/2019
|
-0.90 / -5.11%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.88
|
9.15
|
25,400
|
|
|
9/3/2019
|
-0.40 / -2.22%
|
18.00
|
18.10
|
17.50
|
17.60
|
17.71
|
9.65
|
9,800
|
|
|
8/30/2019
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.50
|
18.00
|
18.01
|
9.87
|
12,000
|
|
|
8/29/2019
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.20
|
18.30
|
18.43
|
10.03
|
24,900
|
|
|
8/28/2019
|
-0.50 / -2.63%
|
18.70
|
18.90
|
18.50
|
18.50
|
18.63
|
10.14
|
17,700
|
|
|
8/27/2019
|
+0.10 / +0.53%
|
19.10
|
19.40
|
18.90
|
19.00
|
19.13
|
10.42
|
14,900
|
|
|
8/26/2019
|
+0.40 / +2.16%
|
18.50
|
19.00
|
18.30
|
18.90
|
18.63
|
10.36
|
31,100
|
|
|
8/23/2019
|
-0.80 / -4.15%
|
19.30
|
19.30
|
18.40
|
18.50
|
18.68
|
10.14
|
15,700
|
|
|
8/22/2019
|
+0.80 / +4.32%
|
18.40
|
19.30
|
18.10
|
19.30
|
18.65
|
10.58
|
39,800
|
|
|
8/21/2019
|
-0.50 / -2.63%
|
19.80
|
19.80
|
18.50
|
18.50
|
18.97
|
10.14
|
11,700
|
|
|
8/20/2019
|
-0.10 / -0.52%
|
19.40
|
19.50
|
19.00
|
19.00
|
19.14
|
10.42
|
32,000
|
|
|
8/19/2019
|
+1.30 / +7.30%
|
17.80
|
19.50
|
17.50
|
19.10
|
18.94
|
10.47
|
144,700
|
|
|
8/16/2019
|
+0.20 / +1.14%
|
17.90
|
17.90
|
17.40
|
17.80
|
17.58
|
9.76
|
30,300
|
|
|
8/15/2019
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.71
|
9.65
|
12,300
|
|
|
8/14/2019
|
+1.30 / +7.83%
|
17.00
|
17.90
|
16.80
|
17.90
|
17.30
|
9.81
|
12,600
|
|
|