|
Closing price on 1/4/2018
|
|
| Open |
16.05 |
| High |
16.55 |
| Low |
16.00 |
| Volume |
778,780 |
| Split-adjusted Price |
14.14 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2018
|
+0.55 / +3.44%
|
16.05
|
16.55
|
16.00
|
16.55
|
16.39
|
14.14
|
778,780
|
|
|
1/3/2018
|
-0.20 / -1.23%
|
16.20
|
16.40
|
16.00
|
16.00
|
16.11
|
13.67
|
207,110
|
|
|
1/2/2018
|
+0.50 / +3.18%
|
15.70
|
16.35
|
15.70
|
16.20
|
16.16
|
13.84
|
338,110
|
|
|
12/29/2017
|
0.00 / 0.00%
|
15.75
|
15.90
|
15.65
|
15.70
|
15.75
|
13.41
|
174,440
|
|
|
12/28/2017
|
-0.05 / -0.32%
|
15.75
|
15.85
|
15.55
|
15.70
|
15.71
|
13.41
|
216,180
|
|
|
12/27/2017
|
-0.10 / -0.63%
|
15.70
|
15.95
|
15.70
|
15.75
|
15.81
|
13.45
|
212,720
|
|
|
12/26/2017
|
-0.05 / -0.31%
|
15.80
|
15.95
|
15.80
|
15.85
|
15.86
|
13.54
|
93,970
|
|
|
12/25/2017
|
-0.15 / -0.93%
|
16.00
|
16.15
|
15.80
|
15.90
|
15.94
|
13.58
|
183,500
|
|
|
12/22/2017
|
-0.25 / -1.53%
|
16.40
|
16.40
|
16.05
|
16.05
|
16.14
|
13.71
|
173,930
|
|
|
12/21/2017
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.15
|
16.30
|
16.41
|
13.92
|
332,320
|
|
|
12/20/2017
|
+0.40 / +2.52%
|
15.90
|
16.75
|
15.90
|
16.30
|
16.41
|
13.92
|
441,540
|
|
|
12/19/2017
|
+0.10 / +0.63%
|
15.80
|
16.15
|
15.80
|
15.90
|
15.95
|
13.58
|
320,410
|
|
|
12/18/2017
|
0.00 / 0.00%
|
15.75
|
16.00
|
15.75
|
15.80
|
15.90
|
13.50
|
238,630
|
|
|
12/15/2017
|
-0.05 / -0.32%
|
16.00
|
16.00
|
15.65
|
15.80
|
15.87
|
13.50
|
145,800
|
|
|
12/14/2017
|
+0.45 / +2.92%
|
15.40
|
15.90
|
15.40
|
15.85
|
15.71
|
13.54
|
166,660
|
|
|
12/13/2017
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.25
|
15.40
|
15.40
|
13.15
|
130,380
|
|
|
12/12/2017
|
-0.25 / -1.57%
|
15.85
|
16.10
|
14.95
|
15.70
|
15.37
|
13.41
|
433,090
|
|
|
12/11/2017
|
0.00 / 0.00%
|
15.90
|
16.30
|
15.60
|
15.95
|
15.91
|
13.62
|
348,250
|
|
|
12/8/2017
|
-0.35 / -2.15%
|
16.20
|
16.50
|
15.85
|
15.95
|
16.15
|
13.62
|
248,810
|
|
|
12/7/2017
|
-0.55 / -3.26%
|
17.00
|
17.00
|
16.25
|
16.30
|
16.49
|
13.92
|
443,590
|
|
|
12/6/2017
|
+0.55 / +3.37%
|
16.50
|
17.35
|
16.50
|
16.85
|
16.99
|
14.39
|
844,490
|
|
|
12/5/2017
|
+1.05 / +6.89%
|
15.20
|
16.30
|
15.20
|
16.30
|
16.13
|
13.92
|
1,687,790
|
|
|
12/4/2017
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.15
|
15.25
|
15.20
|
13.03
|
179,360
|
|
|
12/1/2017
|
+0.10 / +0.66%
|
14.75
|
15.15
|
14.75
|
15.15
|
14.99
|
12.94
|
142,980
|
|
|
11/30/2017
|
0.00 / 0.00%
|
14.95
|
15.10
|
14.95
|
15.05
|
15.02
|
12.85
|
290,790
|
|
|
11/29/2017
|
-0.10 / -0.66%
|
15.15
|
15.20
|
15.05
|
15.05
|
15.11
|
12.85
|
139,530
|
|
|
11/28/2017
|
-0.15 / -0.98%
|
15.30
|
15.40
|
15.10
|
15.15
|
15.27
|
12.94
|
174,870
|
|
|
11/27/2017
|
+0.10 / +0.66%
|
15.35
|
15.70
|
15.20
|
15.30
|
15.40
|
13.07
|
375,650
|
|
|
11/24/2017
|
+0.50 / +3.40%
|
14.65
|
15.20
|
14.65
|
15.20
|
14.93
|
12.98
|
229,210
|
|
|
11/23/2017
|
-0.35 / -2.33%
|
15.15
|
15.25
|
14.50
|
14.70
|
14.92
|
12.56
|
357,200
|
|
|