|
Closing price on 10/22/2018
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.70 |
| Volume |
135,690 |
| Split-adjusted Price |
12.91 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2018
|
-0.80 / -5.16%
|
15.40
|
15.40
|
14.70
|
14.70
|
15.09
|
12.91
|
135,690
|
|
|
10/19/2018
|
-0.10 / -0.64%
|
15.25
|
15.60
|
15.25
|
15.50
|
15.53
|
13.62
|
38,260
|
|
|
10/18/2018
|
-0.05 / -0.32%
|
15.30
|
15.65
|
15.30
|
15.60
|
15.56
|
13.70
|
85,870
|
|
|
10/17/2018
|
+0.10 / +0.64%
|
15.55
|
15.65
|
15.30
|
15.65
|
15.55
|
13.75
|
94,290
|
|
|
10/16/2018
|
+0.05 / +0.32%
|
14.80
|
15.55
|
14.80
|
15.55
|
15.38
|
13.66
|
24,900
|
|
|
10/15/2018
|
-0.15 / -0.96%
|
15.65
|
15.65
|
15.25
|
15.50
|
15.33
|
13.62
|
32,870
|
|
|
10/12/2018
|
+0.95 / +6.46%
|
14.45
|
15.70
|
14.45
|
15.65
|
15.26
|
13.75
|
172,060
|
|
|
10/11/2018
|
-1.10 / -6.96%
|
15.40
|
15.60
|
14.70
|
14.70
|
14.98
|
12.91
|
331,720
|
|
|
10/10/2018
|
-0.25 / -1.56%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.87
|
13.88
|
124,670
|
|
|
10/9/2018
|
0.00 / 0.00%
|
15.80
|
16.30
|
15.80
|
16.05
|
16.00
|
14.10
|
177,570
|
|
|
10/8/2018
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.80
|
16.05
|
16.07
|
14.10
|
234,620
|
|
|
10/5/2018
|
-0.20 / -1.23%
|
16.05
|
16.25
|
15.85
|
16.05
|
16.09
|
14.10
|
356,420
|
|
|
10/4/2018
|
0.00 / 0.00%
|
16.25
|
16.70
|
16.25
|
16.25
|
16.45
|
14.27
|
562,280
|
|
|
10/3/2018
|
+0.45 / +2.85%
|
15.60
|
16.75
|
15.60
|
16.25
|
16.32
|
14.27
|
540,650
|
|
|
10/2/2018
|
+1.00 / +6.76%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.44
|
13.88
|
1,424,200
|
|
|
10/1/2018
|
0.00 / 0.00%
|
14.80
|
15.35
|
14.80
|
14.80
|
15.03
|
13.00
|
750,110
|
|
|
9/28/2018
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.65
|
14.80
|
14.71
|
13.00
|
97,490
|
|
|
9/27/2018
|
+0.60 / +4.20%
|
14.10
|
15.10
|
14.10
|
14.90
|
14.81
|
13.09
|
644,470
|
|
|
9/26/2018
|
+0.05 / +0.35%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.14
|
12.56
|
101,360
|
|
|
9/25/2018
|
-0.05 / -0.35%
|
14.00
|
14.30
|
14.00
|
14.25
|
14.13
|
12.52
|
112,020
|
|
|
9/24/2018
|
+0.25 / +1.78%
|
14.05
|
14.45
|
14.05
|
14.30
|
14.19
|
12.56
|
44,900
|
|
|
9/21/2018
|
-0.15 / -1.06%
|
14.10
|
14.30
|
14.00
|
14.05
|
14.18
|
12.34
|
139,310
|
|
|
9/20/2018
|
-0.10 / -0.70%
|
14.25
|
14.25
|
14.15
|
14.20
|
14.22
|
12.47
|
15,610
|
|
|
9/19/2018
|
+0.05 / +0.35%
|
14.05
|
14.30
|
14.05
|
14.30
|
14.16
|
12.56
|
55,590
|
|
|
9/18/2018
|
-0.05 / -0.35%
|
14.40
|
14.40
|
14.10
|
14.25
|
14.18
|
12.52
|
17,140
|
|
|
9/17/2018
|
+0.05 / +0.35%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.21
|
12.56
|
44,410
|
|
|
9/14/2018
|
+0.10 / +0.71%
|
14.40
|
14.40
|
14.10
|
14.25
|
14.13
|
12.52
|
33,970
|
|
|
9/13/2018
|
-0.05 / -0.35%
|
14.10
|
14.50
|
14.10
|
14.15
|
14.17
|
12.43
|
15,170
|
|
|
9/12/2018
|
-0.30 / -2.07%
|
14.35
|
14.40
|
14.20
|
14.20
|
14.34
|
12.47
|
73,660
|
|
|
9/11/2018
|
+0.10 / +0.69%
|
14.50
|
14.55
|
14.00
|
14.50
|
14.39
|
12.74
|
107,720
|
|
|