|
Closing price on 1/24/2022
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.30 |
| Volume |
16,300 |
| Split-adjusted Price |
16.19 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2022
|
-0.65 / -3.62%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.48
|
16.19
|
16,300
|
|
|
1/21/2022
|
+0.05 / +0.28%
|
18.00
|
18.00
|
17.90
|
17.95
|
17.96
|
16.80
|
14,900
|
|
|
1/20/2022
|
+0.30 / +1.70%
|
17.75
|
18.00
|
16.45
|
17.90
|
17.09
|
16.75
|
102,300
|
|
|
1/19/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.65
|
16.47
|
13,200
|
|
|
1/18/2022
|
-0.40 / -2.22%
|
17.90
|
18.80
|
17.55
|
17.60
|
17.92
|
16.47
|
30,400
|
|
|
1/17/2022
|
-0.40 / -2.17%
|
18.40
|
18.80
|
17.55
|
18.00
|
18.16
|
16.84
|
162,000
|
|
|
1/14/2022
|
-0.35 / -1.87%
|
18.70
|
18.70
|
18.40
|
18.40
|
18.55
|
17.22
|
62,800
|
|
|
1/13/2022
|
-0.25 / -1.32%
|
19.00
|
19.25
|
18.75
|
18.75
|
18.94
|
17.55
|
107,400
|
|
|
1/12/2022
|
-0.20 / -1.04%
|
19.25
|
19.35
|
18.80
|
19.00
|
18.93
|
17.78
|
34,500
|
|
|
1/11/2022
|
-0.05 / -0.26%
|
19.30
|
19.50
|
19.00
|
19.20
|
19.24
|
17.97
|
64,700
|
|
|
1/10/2022
|
+0.25 / +1.32%
|
18.40
|
19.50
|
18.40
|
19.25
|
19.15
|
18.01
|
179,500
|
|
|
1/7/2022
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.80
|
19.00
|
18.94
|
17.78
|
48,900
|
|
|
1/6/2022
|
-0.15 / -0.78%
|
19.15
|
19.20
|
18.80
|
19.00
|
18.98
|
17.78
|
41,300
|
|
|
1/5/2022
|
+0.15 / +0.79%
|
19.00
|
19.15
|
18.80
|
19.15
|
19.05
|
17.92
|
60,900
|
|
|
1/4/2022
|
+0.10 / +0.53%
|
19.00
|
19.20
|
18.75
|
19.00
|
18.93
|
17.78
|
121,500
|
|
|
12/31/2021
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.94
|
17.69
|
13,200
|
|
|
12/30/2021
|
+0.40 / +2.14%
|
18.60
|
19.50
|
18.60
|
19.10
|
19.15
|
17.87
|
129,600
|
|
|
12/29/2021
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.60
|
18.70
|
18.79
|
17.50
|
34,500
|
|
|
12/28/2021
|
-0.70 / -3.59%
|
19.00
|
19.50
|
18.65
|
18.80
|
18.90
|
17.59
|
50,900
|
|
|
12/27/2021
|
+0.95 / +5.12%
|
18.80
|
19.50
|
18.20
|
19.50
|
18.70
|
18.25
|
83,600
|
|
|
12/24/2021
|
+0.05 / +0.27%
|
18.60
|
19.00
|
18.40
|
18.55
|
18.63
|
17.36
|
48,900
|
|
|
12/23/2021
|
-0.30 / -1.60%
|
18.50
|
18.80
|
18.20
|
18.50
|
18.50
|
17.31
|
92,200
|
|
|
12/22/2021
|
+0.10 / +0.53%
|
19.05
|
19.05
|
18.50
|
18.80
|
18.59
|
17.59
|
154,300
|
|
|
12/21/2021
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.60
|
18.70
|
18.68
|
17.50
|
54,600
|
|
|
12/20/2021
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.60
|
19.00
|
18.73
|
17.78
|
94,700
|
|
|
12/17/2021
|
-0.20 / -1.05%
|
19.35
|
19.35
|
18.60
|
18.90
|
18.97
|
17.69
|
30,500
|
|
|
12/16/2021
|
-0.20 / -1.04%
|
19.40
|
19.45
|
19.10
|
19.10
|
19.18
|
17.87
|
56,000
|
|
|
12/15/2021
|
+0.30 / +1.58%
|
18.70
|
19.50
|
18.65
|
19.30
|
19.20
|
18.06
|
136,000
|
|
|
12/14/2021
|
-0.15 / -0.78%
|
19.50
|
19.50
|
18.65
|
19.00
|
18.88
|
17.78
|
80,100
|
|
|
12/13/2021
|
+0.55 / +2.96%
|
18.70
|
19.20
|
18.70
|
19.15
|
19.08
|
17.92
|
29,200
|
|
|