|
Closing price on 10/19/2016
|
|
| Open |
21.40 |
| High |
21.90 |
| Low |
21.40 |
| Volume |
299,000 |
| Split-adjusted Price |
16.38 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2016
|
+0.10 / +0.47%
|
21.40
|
21.90
|
21.40
|
21.55
|
21.69
|
16.38
|
299,000
|
|
|
10/18/2016
|
-0.20 / -0.92%
|
21.65
|
21.65
|
21.20
|
21.45
|
21.33
|
16.30
|
508,190
|
|
|
10/17/2016
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.60
|
21.65
|
21.67
|
16.46
|
210,250
|
|
|
10/14/2016
|
-0.05 / -0.23%
|
21.80
|
21.85
|
21.70
|
21.75
|
21.78
|
16.53
|
258,850
|
|
|
10/13/2016
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.60
|
21.80
|
21.77
|
16.57
|
188,410
|
|
|
10/12/2016
|
+0.20 / +0.93%
|
21.70
|
21.95
|
21.50
|
21.70
|
21.73
|
16.49
|
420,690
|
|
|
10/11/2016
|
-0.65 / -2.93%
|
22.15
|
22.20
|
21.35
|
21.50
|
21.78
|
16.34
|
1,001,520
|
|
|
10/10/2016
|
-0.20 / -0.89%
|
22.35
|
22.60
|
22.15
|
22.15
|
22.29
|
16.84
|
313,360
|
|
|
10/7/2016
|
-0.25 / -1.11%
|
22.60
|
22.70
|
22.20
|
22.35
|
22.38
|
16.99
|
550,400
|
|
|
10/6/2016
|
+0.05 / +0.22%
|
22.55
|
22.80
|
22.50
|
22.60
|
22.61
|
17.18
|
373,560
|
|
|
10/5/2016
|
-0.05 / -0.22%
|
22.70
|
22.75
|
22.55
|
22.55
|
22.64
|
17.14
|
468,610
|
|
|
10/4/2016
|
-0.50 / -2.16%
|
23.10
|
23.15
|
22.60
|
22.60
|
22.88
|
17.18
|
1,096,140
|
|
|
10/3/2016
|
-0.10 / -0.43%
|
23.20
|
23.55
|
23.10
|
23.10
|
23.28
|
17.56
|
973,970
|
|
|
9/30/2016
|
+0.10 / +0.43%
|
23.30
|
23.40
|
22.85
|
23.20
|
23.11
|
17.63
|
785,060
|
|
|
9/29/2016
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.00
|
23.10
|
23.32
|
17.56
|
838,340
|
|
|
9/28/2016
|
+0.35 / +1.54%
|
22.85
|
23.40
|
22.75
|
23.10
|
23.02
|
17.56
|
968,170
|
|
|
9/27/2016
|
+0.10 / +0.44%
|
22.80
|
22.85
|
22.60
|
22.75
|
22.71
|
17.29
|
983,510
|
|
|
9/26/2016
|
-0.15 / -0.66%
|
23.00
|
23.00
|
22.65
|
22.65
|
22.76
|
17.22
|
432,180
|
|
|
9/23/2016
|
+0.10 / +0.44%
|
22.70
|
22.95
|
22.70
|
22.80
|
22.83
|
17.33
|
421,760
|
|
|
9/22/2016
|
+0.20 / +0.89%
|
22.80
|
22.95
|
22.50
|
22.70
|
22.73
|
17.25
|
756,790
|
|
|
9/21/2016
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.30
|
22.50
|
22.58
|
17.10
|
1,087,340
|
|
|
9/20/2016
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.75
|
22.90
|
22.83
|
17.41
|
388,580
|
|
|
9/19/2016
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.70
|
22.80
|
22.84
|
17.33
|
362,640
|
|
|
9/16/2016
|
-0.30 / -1.30%
|
23.10
|
23.10
|
22.70
|
22.70
|
22.88
|
17.25
|
352,770
|
|
|
9/15/2016
|
-0.40 / -1.71%
|
23.20
|
23.40
|
22.80
|
23.00
|
23.09
|
17.48
|
767,900
|
|
|
9/14/2016
|
-0.20 / -0.85%
|
23.50
|
23.70
|
23.10
|
23.40
|
23.47
|
17.79
|
534,690
|
|
|
9/13/2016
|
-0.20 / -0.84%
|
23.95
|
23.95
|
23.50
|
23.60
|
23.68
|
17.94
|
622,120
|
|
|
9/12/2016
|
-0.10 / -0.42%
|
23.60
|
24.50
|
23.50
|
23.80
|
23.79
|
18.09
|
957,110
|
|
|
9/9/2016
|
-0.30 / -1.24%
|
24.20
|
24.40
|
23.90
|
23.90
|
24.12
|
18.17
|
789,780
|
|
|
9/8/2016
|
+0.80 / +3.42%
|
23.50
|
24.40
|
23.40
|
24.20
|
23.89
|
18.39
|
2,007,530
|
|
|