|
|
Closing price on 9/3/2019
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.50 |
| Volume |
9,800 |
| Split-adjusted Price |
8.77 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2019
|
-0.40 / -2.22%
|
18.00
|
18.10
|
17.50
|
17.60
|
17.71
|
8.77
|
9,800
|
|
|
8/30/2019
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.50
|
18.00
|
18.01
|
8.97
|
12,000
|
|
|
8/29/2019
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.20
|
18.30
|
18.43
|
9.12
|
24,900
|
|
|
8/28/2019
|
-0.50 / -2.63%
|
18.70
|
18.90
|
18.50
|
18.50
|
18.63
|
9.22
|
17,700
|
|
|
8/27/2019
|
+0.10 / +0.53%
|
19.10
|
19.40
|
18.90
|
19.00
|
19.13
|
9.46
|
14,900
|
|
|
8/26/2019
|
+0.40 / +2.16%
|
18.50
|
19.00
|
18.30
|
18.90
|
18.63
|
9.41
|
31,100
|
|
|
8/23/2019
|
-0.80 / -4.15%
|
19.30
|
19.30
|
18.40
|
18.50
|
18.68
|
9.22
|
15,700
|
|
|
8/22/2019
|
+0.80 / +4.32%
|
18.40
|
19.30
|
18.10
|
19.30
|
18.65
|
9.61
|
39,800
|
|
|
8/21/2019
|
-0.50 / -2.63%
|
19.80
|
19.80
|
18.50
|
18.50
|
18.97
|
9.22
|
11,700
|
|
|
8/20/2019
|
-0.10 / -0.52%
|
19.40
|
19.50
|
19.00
|
19.00
|
19.14
|
9.46
|
32,000
|
|
|
8/19/2019
|
+1.30 / +7.30%
|
17.80
|
19.50
|
17.50
|
19.10
|
18.94
|
9.51
|
144,700
|
|
|
8/16/2019
|
+0.20 / +1.14%
|
17.90
|
17.90
|
17.40
|
17.80
|
17.58
|
8.87
|
30,300
|
|
|
8/15/2019
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.71
|
8.77
|
12,300
|
|
|
8/14/2019
|
+1.30 / +7.83%
|
17.00
|
17.90
|
16.80
|
17.90
|
17.30
|
8.92
|
12,600
|
|
|
8/13/2019
|
-0.70 / -4.05%
|
17.00
|
17.30
|
16.60
|
16.60
|
16.92
|
8.27
|
32,700
|
|
|
8/12/2019
|
-0.50 / -2.81%
|
16.90
|
17.80
|
16.90
|
17.30
|
17.28
|
8.62
|
8,400
|
|
|
8/9/2019
|
+0.10 / +0.56%
|
17.90
|
18.60
|
17.80
|
17.80
|
18.10
|
8.87
|
39,500
|
|
|
8/8/2019
|
-0.40 / -2.21%
|
18.10
|
18.30
|
17.70
|
17.70
|
17.91
|
8.82
|
38,400
|
|
|
8/7/2019
|
+1.60 / +9.70%
|
16.50
|
18.10
|
16.50
|
18.10
|
17.71
|
9.02
|
458,400
|
|
|
8/6/2019
|
-0.40 / -2.37%
|
16.20
|
16.80
|
16.20
|
16.50
|
16.55
|
8.22
|
31,300
|
|
|
8/5/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.82
|
8.42
|
9,600
|
|
|
8/2/2019
|
+0.40 / +2.42%
|
16.40
|
16.90
|
16.30
|
16.90
|
16.60
|
8.42
|
212,200
|
|
|
8/1/2019
|
-0.40 / -2.37%
|
16.60
|
16.90
|
16.10
|
16.50
|
16.44
|
8.22
|
51,000
|
|
|
7/31/2019
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.50
|
16.90
|
16.79
|
8.42
|
216,000
|
|
|
7/30/2019
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.90
|
8.47
|
211,600
|
|
|
7/29/2019
|
-0.70 / -3.98%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.98
|
8.42
|
14,000
|
|
|
7/26/2019
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.50
|
17.60
|
17.64
|
8.77
|
28,300
|
|
|
7/25/2019
|
+0.90 / +5.36%
|
16.60
|
17.90
|
16.60
|
17.70
|
16.91
|
8.82
|
396,100
|
|
|
7/24/2019
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.50
|
16.80
|
16.78
|
8.37
|
62,400
|
|
|
7/23/2019
|
-0.10 / -0.59%
|
16.60
|
17.00
|
16.50
|
16.80
|
16.73
|
8.37
|
12,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|