|
Closing price on 9/27/2023
|
|
Open |
29.50 |
High |
30.90 |
Low |
29.50 |
Volume |
96,900 |
Split-adjusted Price |
23.39 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2023
|
+1.40 / +4.75%
|
29.50
|
30.90
|
29.50
|
30.90
|
30.02
|
23.39
|
96,900
|
|
9/26/2023
|
-1.20 / -3.91%
|
30.70
|
31.20
|
29.50
|
29.50
|
30.62
|
22.33
|
104,200
|
|
9/25/2023
|
-2.80 / -8.36%
|
33.50
|
33.90
|
30.50
|
30.70
|
32.42
|
23.23
|
114,400
|
|
9/22/2023
|
-1.80 / -5.10%
|
35.00
|
35.00
|
33.50
|
33.50
|
33.74
|
25.35
|
150,800
|
|
9/21/2023
|
+0.10 / +0.28%
|
35.20
|
35.70
|
35.20
|
35.30
|
35.43
|
26.72
|
46,100
|
|
9/20/2023
|
+0.70 / +2.03%
|
34.80
|
35.50
|
34.30
|
35.20
|
34.79
|
26.64
|
84,200
|
|
9/19/2023
|
-0.20 / -0.58%
|
34.70
|
35.00
|
33.90
|
34.50
|
34.42
|
26.11
|
84,400
|
|
9/18/2023
|
-0.80 / -2.25%
|
35.50
|
35.50
|
34.30
|
34.70
|
34.88
|
26.26
|
63,800
|
|
9/15/2023
|
-0.10 / -0.28%
|
35.60
|
36.20
|
35.30
|
35.50
|
35.50
|
26.87
|
54,700
|
|
9/14/2023
|
-1.00 / -2.73%
|
37.00
|
37.00
|
35.40
|
35.60
|
35.87
|
26.94
|
170,100
|
|
9/13/2023
|
-0.80 / -2.14%
|
37.60
|
38.00
|
36.60
|
36.60
|
37.18
|
27.70
|
116,100
|
|
9/12/2023
|
+0.80 / +2.19%
|
36.60
|
37.40
|
36.30
|
37.40
|
36.75
|
28.30
|
79,400
|
|
9/11/2023
|
-1.10 / -2.92%
|
37.70
|
38.20
|
36.60
|
36.60
|
37.55
|
27.70
|
182,000
|
|
9/8/2023
|
+0.50 / +1.34%
|
37.10
|
37.90
|
36.90
|
37.70
|
37.32
|
28.53
|
133,600
|
|
9/7/2023
|
+0.20 / +0.54%
|
37.00
|
38.00
|
36.90
|
37.20
|
37.56
|
28.15
|
189,100
|
|
9/6/2023
|
0.00 / 0.00%
|
37.50
|
37.50
|
36.70
|
37.00
|
36.98
|
28.00
|
84,100
|
|
9/5/2023
|
+1.60 / +4.52%
|
35.30
|
37.00
|
35.30
|
37.00
|
36.52
|
28.00
|
169,900
|
|
8/31/2023
|
+0.10 / +0.28%
|
35.30
|
35.80
|
35.20
|
35.40
|
35.47
|
26.79
|
109,700
|
|
8/30/2023
|
+0.30 / +0.86%
|
35.70
|
35.80
|
34.80
|
35.30
|
35.03
|
26.72
|
90,700
|
|
8/29/2023
|
-0.30 / -0.85%
|
35.30
|
36.50
|
35.00
|
35.00
|
35.71
|
26.49
|
115,900
|
|
8/28/2023
|
+0.10 / +0.28%
|
35.20
|
35.30
|
34.20
|
35.30
|
34.60
|
26.72
|
176,200
|
|
8/25/2023
|
-0.90 / -2.49%
|
36.20
|
36.50
|
35.20
|
35.20
|
35.73
|
26.64
|
93,000
|
|
8/24/2023
|
+0.80 / +2.27%
|
35.30
|
36.40
|
35.00
|
36.10
|
35.77
|
27.32
|
97,300
|
|
8/23/2023
|
-0.30 / -0.84%
|
36.00
|
36.00
|
35.30
|
35.30
|
35.48
|
26.72
|
41,200
|
|
8/22/2023
|
+0.30 / +0.85%
|
35.80
|
36.00
|
34.30
|
35.60
|
35.12
|
26.94
|
92,700
|
|
8/21/2023
|
+0.70 / +2.02%
|
34.00
|
35.90
|
34.00
|
35.30
|
35.08
|
26.72
|
112,100
|
|
8/18/2023
|
-3.80 / -9.90%
|
37.90
|
38.30
|
34.60
|
34.60
|
36.01
|
26.19
|
586,200
|
|
8/17/2023
|
-0.40 / -1.03%
|
39.00
|
39.00
|
38.40
|
38.40
|
38.60
|
29.06
|
120,400
|
|
8/16/2023
|
-0.80 / -2.02%
|
39.60
|
40.10
|
38.60
|
38.80
|
39.00
|
29.36
|
143,200
|
|
8/15/2023
|
+0.10 / +0.25%
|
39.90
|
40.40
|
39.30
|
39.60
|
39.63
|
29.97
|
101,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
605,900
|
6.50
|
0.00%
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|