|
Closing price on 9/27/2018
|
|
| Open |
24.10 |
| High |
25.30 |
| Low |
24.00 |
| Volume |
242,000 |
| Split-adjusted Price |
6.33 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2018
|
+0.50 / +2.08%
|
24.10
|
25.30
|
24.00
|
24.50
|
24.94
|
6.33
|
242,000
|
|
|
9/26/2018
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.50
|
24.00
|
23.67
|
6.20
|
25,700
|
|
|
9/25/2018
|
+0.40 / +1.69%
|
23.20
|
24.00
|
23.20
|
24.00
|
23.88
|
6.20
|
105,800
|
|
|
9/24/2018
|
+0.40 / +1.72%
|
22.80
|
23.60
|
22.80
|
23.60
|
23.50
|
6.10
|
4,100
|
|
|
9/21/2018
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.00
|
23.20
|
23.47
|
5.99
|
21,400
|
|
|
9/20/2018
|
+0.20 / +0.87%
|
22.70
|
23.80
|
22.70
|
23.20
|
23.28
|
5.99
|
93,800
|
|
|
9/19/2018
|
-0.30 / -1.29%
|
23.50
|
23.70
|
23.00
|
23.00
|
23.39
|
5.94
|
109,600
|
|
|
9/18/2018
|
+0.30 / +1.30%
|
22.60
|
23.50
|
22.60
|
23.30
|
23.04
|
6.02
|
82,600
|
|
|
9/17/2018
|
-0.30 / -1.29%
|
23.30
|
23.60
|
22.90
|
23.00
|
23.24
|
5.94
|
45,300
|
|
|
9/14/2018
|
+1.00 / +4.48%
|
22.80
|
23.90
|
22.40
|
23.30
|
23.21
|
6.02
|
75,500
|
|
|
9/13/2018
|
-0.30 / -1.33%
|
22.90
|
22.90
|
22.20
|
22.30
|
22.46
|
5.76
|
13,000
|
|
|
9/12/2018
|
-0.30 / -1.31%
|
23.10
|
23.10
|
22.50
|
22.60
|
22.74
|
5.84
|
51,100
|
|
|
9/11/2018
|
-0.80 / -3.38%
|
23.00
|
23.50
|
22.70
|
22.90
|
22.98
|
5.92
|
93,100
|
|
|
9/10/2018
|
-1.20 / -4.82%
|
24.80
|
24.80
|
23.50
|
23.70
|
23.82
|
6.12
|
47,600
|
|
|
9/7/2018
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.30
|
24.90
|
24.62
|
6.43
|
32,500
|
|
|
9/6/2018
|
+1.10 / +4.60%
|
24.30
|
26.00
|
23.90
|
25.00
|
25.22
|
6.46
|
287,200
|
|
|
9/5/2018
|
-0.20 / -0.83%
|
23.70
|
24.50
|
23.50
|
23.90
|
23.93
|
6.17
|
35,900
|
|
|
9/4/2018
|
-0.60 / -2.43%
|
24.70
|
24.90
|
23.80
|
24.10
|
24.18
|
6.23
|
36,500
|
|
|
8/31/2018
|
-0.30 / -1.20%
|
25.30
|
25.70
|
24.40
|
24.70
|
25.29
|
6.38
|
57,000
|
|
|
8/30/2018
|
+1.50 / +6.38%
|
22.80
|
25.20
|
22.80
|
25.00
|
24.16
|
6.46
|
56,800
|
|
|
8/29/2018
|
0.00 / 0.00%
|
22.50
|
23.70
|
22.10
|
23.50
|
22.76
|
6.07
|
45,900
|
|
|
8/28/2018
|
-1.10 / -4.47%
|
24.00
|
24.60
|
23.10
|
23.50
|
23.87
|
6.07
|
36,000
|
|
|
8/27/2018
|
-0.20 / -0.81%
|
24.80
|
24.80
|
23.50
|
24.60
|
24.09
|
6.36
|
19,500
|
|
|
8/24/2018
|
+0.80 / +3.33%
|
24.40
|
25.10
|
24.40
|
24.80
|
24.96
|
6.41
|
81,200
|
|
|
8/23/2018
|
+1.00 / +4.35%
|
23.60
|
25.30
|
23.00
|
24.00
|
24.10
|
6.20
|
141,300
|
|
|
8/22/2018
|
+1.50 / +6.98%
|
21.90
|
23.60
|
21.50
|
23.00
|
22.92
|
5.94
|
89,700
|
|
|
8/21/2018
|
+0.10 / +0.47%
|
21.50
|
21.70
|
21.30
|
21.50
|
21.63
|
5.55
|
11,500
|
|
|
8/20/2018
|
+0.10 / +0.47%
|
21.30
|
21.40
|
20.20
|
21.40
|
20.93
|
5.53
|
33,500
|
|
|
8/17/2018
|
+0.20 / +0.95%
|
20.50
|
21.30
|
20.50
|
21.30
|
20.97
|
5.50
|
5,900
|
|
|
8/16/2018
|
+0.50 / +2.43%
|
20.50
|
21.10
|
20.50
|
21.10
|
21.00
|
5.45
|
4,700
|
|
|