|
Closing price on 12/12/2025
|
|
| Open |
12.85 |
| High |
13.40 |
| Low |
12.55 |
| Volume |
445,300 |
| Split-adjusted Price |
12.55 |
There is no data on 12/13/2025. Display data on 12/12/2025 instead.
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2025
|
-0.30 / -2.33%
|
12.85
|
13.40
|
12.55
|
12.55
|
13.03
|
12.55
|
445,300
|
|
|
12/11/2025
|
-0.10 / -0.77%
|
12.90
|
12.95
|
12.75
|
12.85
|
12.82
|
12.85
|
305,600
|
|
|
12/10/2025
|
0.00 / 0.00%
|
12.90
|
12.95
|
12.85
|
12.95
|
12.89
|
12.95
|
225,700
|
|
|
12/9/2025
|
-0.15 / -1.15%
|
13.10
|
13.10
|
12.85
|
12.95
|
12.92
|
12.95
|
264,700
|
|
|
12/8/2025
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.05
|
13.10
|
13.07
|
13.10
|
134,000
|
|
|
12/5/2025
|
0.00 / 0.00%
|
13.10
|
13.25
|
13.10
|
13.20
|
13.16
|
13.20
|
153,300
|
|
|
12/4/2025
|
+0.10 / +0.76%
|
13.15
|
13.20
|
13.10
|
13.20
|
13.15
|
13.20
|
203,200
|
|
|
12/3/2025
|
+0.10 / +0.77%
|
13.10
|
13.25
|
13.10
|
13.10
|
13.16
|
13.10
|
244,500
|
|
|
12/2/2025
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.80
|
13.00
|
12.94
|
13.00
|
496,700
|
|
|
12/1/2025
|
-0.30 / -2.27%
|
13.25
|
13.30
|
12.85
|
12.90
|
12.99
|
12.90
|
766,400
|
|
|
11/28/2025
|
-0.20 / -1.49%
|
13.40
|
13.45
|
12.95
|
13.20
|
13.12
|
13.20
|
700,500
|
|
|
11/27/2025
|
-0.10 / -0.74%
|
13.55
|
13.60
|
13.40
|
13.40
|
13.45
|
13.40
|
191,300
|
|
|
11/26/2025
|
+0.20 / +1.50%
|
13.45
|
13.50
|
13.40
|
13.50
|
13.46
|
13.50
|
121,000
|
|
|
11/25/2025
|
-0.30 / -2.21%
|
13.55
|
13.70
|
13.30
|
13.30
|
13.47
|
13.30
|
494,700
|
|
|
11/24/2025
|
-0.20 / -1.45%
|
13.75
|
13.85
|
13.60
|
13.60
|
13.70
|
13.60
|
524,400
|
|
|
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
|
|
|