|
Closing price on 9/5/2018
|
|
| Open |
23.70 |
| High |
24.50 |
| Low |
23.50 |
| Volume |
35,900 |
| Split-adjusted Price |
6.17 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/15/2018
|
-1.30 / -5.94%
|
21.80
|
21.80
|
20.10
|
20.60
|
20.78
|
5.32
|
40,400
|
|
|
8/14/2018
|
-0.30 / -1.35%
|
22.00
|
22.00
|
21.30
|
21.90
|
21.55
|
5.66
|
13,000
|
|
|
8/13/2018
|
+0.50 / +2.30%
|
22.20
|
22.20
|
21.70
|
22.20
|
21.90
|
5.74
|
9,000
|
|
|
8/10/2018
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.50
|
21.70
|
21.68
|
5.61
|
7,600
|
|
|
8/9/2018
|
0.00 / 0.00%
|
21.70
|
22.40
|
21.60
|
21.70
|
21.76
|
5.61
|
5,100
|
|
|
8/8/2018
|
-1.60 / -6.87%
|
22.80
|
23.00
|
21.50
|
21.70
|
21.99
|
5.61
|
62,000
|
|
|
8/7/2018
|
0.00 / 0.00%
|
23.00
|
23.60
|
23.00
|
23.30
|
23.38
|
6.02
|
23,200
|
|
|
8/6/2018
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.05
|
6.02
|
17,900
|
|
|
8/3/2018
|
-0.70 / -2.92%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.40
|
6.02
|
20,100
|
|
|
8/2/2018
|
-0.70 / -2.83%
|
24.80
|
24.90
|
23.70
|
24.00
|
24.23
|
6.20
|
40,200
|
|
|
8/1/2018
|
+0.70 / +2.92%
|
25.00
|
25.50
|
24.00
|
24.70
|
24.51
|
6.38
|
105,000
|
|
|
7/31/2018
|
+0.10 / +0.42%
|
24.50
|
24.50
|
23.30
|
24.00
|
24.02
|
6.20
|
28,900
|
|
|
7/30/2018
|
+0.20 / +0.84%
|
23.80
|
25.50
|
23.30
|
23.90
|
24.63
|
6.17
|
96,200
|
|
|
7/27/2018
|
+1.40 / +6.28%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
6.12
|
100
|
|
|
7/26/2018
|
-0.60 / -2.62%
|
22.80
|
22.80
|
22.30
|
22.30
|
22.78
|
5.76
|
4,200
|
|
|
7/25/2018
|
-0.80 / -3.38%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.98
|
5.92
|
9,200
|
|
|