|
Closing price on 10/18/2024
|
|
| Open |
11.80 |
| High |
11.85 |
| Low |
11.50 |
| Volume |
853,100 |
| Split-adjusted Price |
11.75 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2024
|
-0.10 / -0.84%
|
11.80
|
11.85
|
11.50
|
11.75
|
11.62
|
11.75
|
853,100
|
|
|
10/17/2024
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.65
|
11.85
|
11.70
|
11.85
|
448,400
|
|
|
10/16/2024
|
+0.25 / +2.16%
|
11.60
|
12.10
|
11.60
|
11.85
|
11.84
|
11.85
|
550,200
|
|
|
10/15/2024
|
+0.10 / +0.87%
|
11.45
|
11.60
|
11.35
|
11.60
|
11.50
|
11.60
|
637,100
|
|
|
10/14/2024
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.25
|
11.50
|
11.37
|
11.50
|
609,900
|
|
|
10/11/2024
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.40
|
11.55
|
11.47
|
11.55
|
159,100
|
|
|
10/10/2024
|
+0.05 / +0.43%
|
11.55
|
11.65
|
11.40
|
11.55
|
11.51
|
11.55
|
151,900
|
|
|
10/9/2024
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.40
|
11.50
|
11.50
|
11.50
|
106,100
|
|
|
10/8/2024
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.25
|
11.50
|
11.37
|
11.50
|
486,000
|
|
|
10/7/2024
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.55
|
11.60
|
11.66
|
11.60
|
310,700
|
|
|
10/4/2024
|
-0.15 / -1.24%
|
12.05
|
12.05
|
11.70
|
11.90
|
11.83
|
11.90
|
248,300
|
|
|
10/3/2024
|
-0.25 / -2.03%
|
12.30
|
12.30
|
11.95
|
12.05
|
12.04
|
12.05
|
251,600
|
|
|
10/2/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.05
|
12.30
|
12.15
|
12.30
|
357,700
|
|
|
10/1/2024
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.15
|
12.30
|
12.26
|
12.30
|
340,900
|
|
|
9/30/2024
|
-0.05 / -0.40%
|
12.20
|
12.35
|
12.15
|
12.30
|
12.26
|
12.30
|
80,400
|
|
|
9/27/2024
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.20
|
12.35
|
12.26
|
12.35
|
299,000
|
|
|
9/26/2024
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.30
|
12.35
|
12.34
|
12.35
|
217,000
|
|
|
9/25/2024
|
-0.05 / -0.40%
|
12.25
|
12.40
|
12.20
|
12.35
|
12.30
|
12.35
|
182,500
|
|
|
9/24/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.25
|
12.40
|
12.29
|
12.40
|
82,000
|
|
|
9/23/2024
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.25
|
12.40
|
12.34
|
12.40
|
142,100
|
|
|
9/20/2024
|
-0.05 / -0.40%
|
12.55
|
12.55
|
12.45
|
12.50
|
12.47
|
12.50
|
134,900
|
|
|
9/19/2024
|
-0.05 / -0.40%
|
12.65
|
12.75
|
12.40
|
12.55
|
12.46
|
12.55
|
120,800
|
|
|
9/18/2024
|
0.00 / 0.00%
|
12.60
|
12.75
|
12.50
|
12.60
|
12.58
|
12.60
|
300,500
|
|
|
9/17/2024
|
-0.05 / -0.40%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.48
|
12.60
|
129,200
|
|
|
9/16/2024
|
-0.05 / -0.39%
|
12.55
|
12.75
|
12.55
|
12.65
|
12.63
|
12.65
|
110,800
|
|
|
9/13/2024
|
+0.30 / +2.42%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.53
|
12.70
|
101,400
|
|
|
9/12/2024
|
+0.05 / +0.40%
|
12.65
|
12.75
|
12.55
|
12.70
|
12.63
|
12.40
|
108,500
|
|
|
9/11/2024
|
+0.15 / +1.20%
|
12.50
|
12.65
|
12.45
|
12.65
|
12.51
|
12.35
|
92,400
|
|
|
9/10/2024
|
-0.20 / -1.57%
|
12.75
|
12.75
|
12.50
|
12.50
|
12.63
|
12.20
|
185,100
|
|
|
9/9/2024
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.55
|
12.70
|
12.70
|
12.40
|
190,400
|
|
|