|
Closing price on 1/17/2023
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
14.40 |
| Volume |
6,000 |
| Split-adjusted Price |
13.74 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2023
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.41
|
13.74
|
6,000
|
|
|
1/16/2023
|
+0.10 / +0.70%
|
14.50
|
14.50
|
13.45
|
14.40
|
13.51
|
13.74
|
17,900
|
|
|
1/13/2023
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.23
|
13.65
|
1,700
|
|
|
1/12/2023
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.74
|
400
|
|
|
1/11/2023
|
+0.10 / +0.70%
|
14.25
|
14.40
|
14.25
|
14.40
|
14.32
|
13.74
|
2,800
|
|
|
1/10/2023
|
+0.45 / +3.25%
|
13.85
|
14.30
|
13.85
|
14.30
|
14.19
|
13.65
|
4,300
|
|
|
1/9/2023
|
-0.25 / -1.77%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
13.22
|
8,100
|
|
|
1/6/2023
|
-0.05 / -0.35%
|
14.15
|
14.15
|
14.10
|
14.10
|
14.13
|
13.46
|
900
|
|
|
1/5/2023
|
-0.05 / -0.35%
|
14.20
|
14.20
|
14.15
|
14.15
|
14.18
|
13.50
|
1,500
|
|
|
1/4/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.55
|
200
|
|
|
1/3/2023
|
-0.20 / -1.39%
|
14.40
|
14.70
|
13.90
|
14.20
|
14.14
|
13.55
|
13,800
|
|
|
12/30/2022
|
+0.10 / +0.70%
|
14.35
|
14.40
|
14.35
|
14.40
|
14.36
|
13.74
|
900
|
|
|
12/29/2022
|
-0.15 / -1.04%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.65
|
100
|
|
|
12/28/2022
|
+0.75 / +5.47%
|
14.20
|
14.45
|
14.10
|
14.45
|
14.21
|
13.79
|
3,400
|
|
|
12/27/2022
|
-0.95 / -6.48%
|
14.65
|
14.65
|
13.70
|
13.70
|
13.84
|
13.07
|
1,900
|
|
|
12/26/2022
|
+0.70 / +5.02%
|
14.75
|
14.75
|
14.00
|
14.65
|
14.53
|
13.98
|
1,900
|
|
|
12/23/2022
|
-1.05 / -7.00%
|
14.60
|
15.00
|
13.95
|
13.95
|
14.45
|
13.31
|
21,600
|
|
|
12/22/2022
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.89
|
14.32
|
4,600
|
|
|
12/21/2022
|
+0.10 / +0.67%
|
14.30
|
15.00
|
14.30
|
15.00
|
14.97
|
14.32
|
3,400
|
|
|
12/20/2022
|
+0.10 / +0.68%
|
14.40
|
14.90
|
14.10
|
14.90
|
14.18
|
14.22
|
7,200
|
|
|
12/19/2022
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.79
|
14.12
|
72,000
|
|
|
12/16/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.68
|
14.03
|
5,900
|
|
|
12/15/2022
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.50
|
14.03
|
2,100
|
|
|
12/14/2022
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.56
|
14.03
|
2,400
|
|
|
12/13/2022
|
0.00 / 0.00%
|
14.25
|
14.70
|
14.20
|
14.70
|
14.57
|
14.03
|
2,500
|
|
|
12/12/2022
|
+0.85 / +6.14%
|
13.95
|
14.70
|
13.95
|
14.70
|
14.44
|
14.03
|
10,500
|
|
|
12/9/2022
|
-0.35 / -2.46%
|
14.05
|
14.80
|
13.80
|
13.85
|
14.32
|
13.22
|
4,700
|
|
|
12/8/2022
|
-0.75 / -5.02%
|
14.85
|
14.90
|
14.20
|
14.20
|
14.65
|
13.55
|
16,300
|
|
|
12/7/2022
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.90
|
14.95
|
14.93
|
14.27
|
500
|
|
|
12/6/2022
|
0.00 / 0.00%
|
14.45
|
14.95
|
14.10
|
14.95
|
14.15
|
14.27
|
25,200
|
|
|