|
Closing price on 11/21/2025
|
|
| Open |
13.70 |
| High |
13.95 |
| Low |
13.50 |
| Volume |
342,100 |
| Split-adjusted Price |
13.80 |
There is no data on 11/23/2025. Display data on 11/21/2025 instead.
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2025
|
+0.05 / +0.36%
|
13.70
|
13.95
|
13.50
|
13.80
|
13.61
|
13.80
|
342,100
|
|
|
11/20/2025
|
-0.20 / -1.43%
|
13.85
|
14.00
|
13.60
|
13.75
|
13.73
|
13.75
|
568,300
|
|
|
11/19/2025
|
-0.25 / -1.76%
|
14.20
|
14.30
|
13.75
|
13.95
|
13.94
|
13.95
|
567,600
|
|
|
11/18/2025
|
+0.05 / +0.35%
|
14.15
|
14.30
|
14.00
|
14.20
|
14.14
|
14.20
|
395,200
|
|
|
11/17/2025
|
+0.20 / +1.43%
|
13.95
|
14.20
|
13.95
|
14.15
|
14.05
|
14.15
|
510,100
|
|
|
11/14/2025
|
-0.05 / -0.36%
|
14.10
|
14.10
|
13.80
|
13.95
|
13.86
|
13.95
|
560,400
|
|
|
11/13/2025
|
-0.15 / -1.06%
|
14.15
|
14.45
|
14.00
|
14.00
|
14.16
|
14.00
|
415,700
|
|
|
11/12/2025
|
+0.10 / +0.71%
|
14.05
|
14.15
|
13.90
|
14.15
|
14.06
|
14.15
|
69,900
|
|
|
11/11/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.05
|
14.08
|
14.05
|
111,300
|
|
|
11/10/2025
|
+0.05 / +0.36%
|
14.10
|
14.35
|
14.00
|
14.05
|
14.14
|
14.05
|
559,300
|
|
|
11/7/2025
|
-0.30 / -2.10%
|
14.35
|
14.35
|
13.95
|
14.00
|
14.12
|
14.00
|
221,200
|
|
|
11/6/2025
|
+0.30 / +2.14%
|
14.00
|
14.55
|
13.95
|
14.30
|
14.37
|
14.30
|
587,500
|
|
|
11/5/2025
|
+0.10 / +0.72%
|
13.95
|
14.00
|
13.70
|
14.00
|
13.88
|
14.00
|
174,400
|
|
|
11/4/2025
|
0.00 / 0.00%
|
13.85
|
13.90
|
13.45
|
13.90
|
13.70
|
13.90
|
295,800
|
|
|
11/3/2025
|
-0.20 / -1.42%
|
14.20
|
14.20
|
13.75
|
13.90
|
13.88
|
13.90
|
246,800
|
|
|
10/31/2025
|
+0.20 / +1.44%
|
13.80
|
14.15
|
13.80
|
14.10
|
13.97
|
14.10
|
375,200
|
|
|
10/30/2025
|
-0.15 / -1.07%
|
14.05
|
14.05
|
13.80
|
13.90
|
13.87
|
13.90
|
294,900
|
|
|
10/29/2025
|
+0.50 / +3.69%
|
13.70
|
14.20
|
13.55
|
14.05
|
13.98
|
14.05
|
413,300
|
|
|
10/28/2025
|
-0.15 / -1.09%
|
13.70
|
13.70
|
13.45
|
13.55
|
13.53
|
13.55
|
286,600
|
|
|
10/27/2025
|
+0.30 / +2.24%
|
13.50
|
13.70
|
13.45
|
13.70
|
13.59
|
13.70
|
316,300
|
|
|
10/24/2025
|
+0.15 / +1.13%
|
13.25
|
13.40
|
13.00
|
13.40
|
13.17
|
13.40
|
265,700
|
|
|
10/23/2025
|
-0.25 / -1.85%
|
13.50
|
13.55
|
13.15
|
13.25
|
13.30
|
13.25
|
573,800
|
|
|
10/22/2025
|
+0.20 / +1.50%
|
13.30
|
13.75
|
13.30
|
13.50
|
13.43
|
13.50
|
286,500
|
|
|
10/21/2025
|
+0.05 / +0.38%
|
13.65
|
13.65
|
13.15
|
13.30
|
13.36
|
13.30
|
802,100
|
|
|
10/20/2025
|
-0.95 / -6.69%
|
14.15
|
14.25
|
13.25
|
13.25
|
13.67
|
13.25
|
1,064,800
|
|
|
10/17/2025
|
+0.20 / +1.43%
|
13.90
|
14.50
|
13.90
|
14.20
|
14.19
|
14.20
|
1,030,700
|
|
|
10/16/2025
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.90
|
14.00
|
13.97
|
14.00
|
488,600
|
|
|
10/15/2025
|
0.00 / 0.00%
|
14.20
|
14.35
|
14.00
|
14.10
|
14.11
|
14.10
|
369,400
|
|
|
10/14/2025
|
-0.40 / -2.76%
|
14.50
|
14.65
|
14.10
|
14.10
|
14.34
|
14.10
|
1,120,600
|
|
|
10/13/2025
|
-0.10 / -0.68%
|
14.45
|
14.60
|
14.25
|
14.50
|
14.40
|
14.50
|
552,700
|
|
|