|
Closing price on 10/26/2021
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.60 |
| Volume |
26,500 |
| Split-adjusted Price |
16.66 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.77
|
16.66
|
26,500
|
|
|
10/25/2021
|
+0.20 / +1.14%
|
17.60
|
17.90
|
17.60
|
17.80
|
17.80
|
16.66
|
41,600
|
|
|
10/22/2021
|
0.00 / 0.00%
|
17.60
|
17.95
|
17.60
|
17.60
|
17.65
|
16.47
|
57,100
|
|
|
10/21/2021
|
-0.30 / -1.68%
|
17.90
|
18.15
|
17.60
|
17.60
|
17.84
|
16.47
|
42,100
|
|
|
10/20/2021
|
-0.10 / -0.56%
|
18.30
|
18.30
|
17.85
|
17.90
|
17.95
|
16.75
|
37,100
|
|
|
10/19/2021
|
+0.15 / +0.84%
|
17.85
|
18.10
|
17.60
|
18.00
|
17.92
|
16.84
|
26,900
|
|
|
10/18/2021
|
-0.35 / -1.92%
|
18.10
|
18.20
|
17.80
|
17.85
|
18.04
|
16.70
|
72,900
|
|
|
10/15/2021
|
+0.20 / +1.11%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.13
|
17.03
|
19,800
|
|
|
10/14/2021
|
+0.05 / +0.28%
|
18.20
|
18.20
|
17.95
|
18.00
|
18.02
|
16.84
|
24,700
|
|
|
10/13/2021
|
+0.15 / +0.84%
|
17.85
|
18.10
|
17.80
|
17.95
|
17.91
|
16.80
|
27,300
|
|
|
10/12/2021
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.90
|
16.66
|
29,000
|
|
|
10/11/2021
|
0.00 / 0.00%
|
18.15
|
18.15
|
17.80
|
18.00
|
17.99
|
16.84
|
41,800
|
|
|
10/8/2021
|
-0.15 / -0.83%
|
18.20
|
18.40
|
18.00
|
18.00
|
18.09
|
16.84
|
17,300
|
|
|
10/7/2021
|
+0.25 / +1.40%
|
18.50
|
18.50
|
18.10
|
18.15
|
18.35
|
16.99
|
75,000
|
|
|
10/6/2021
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.80
|
17.90
|
17.93
|
16.75
|
58,100
|
|
|
10/5/2021
|
+0.05 / +0.28%
|
17.90
|
18.00
|
17.75
|
18.00
|
17.92
|
16.84
|
22,100
|
|
|
10/4/2021
|
-0.05 / -0.28%
|
17.90
|
18.20
|
17.90
|
17.95
|
18.05
|
16.80
|
64,700
|
|
|
10/1/2021
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.70
|
18.00
|
17.91
|
16.84
|
380,646
|
|
|
9/30/2021
|
+0.20 / +1.12%
|
17.85
|
18.00
|
17.60
|
18.00
|
17.75
|
16.84
|
40,800
|
|
|
9/29/2021
|
-0.20 / -1.11%
|
17.85
|
17.95
|
17.80
|
17.80
|
17.84
|
16.66
|
19,900
|
|
|
9/28/2021
|
0.00 / 0.00%
|
17.65
|
18.00
|
17.50
|
18.00
|
17.79
|
16.84
|
36,700
|
|
|
9/27/2021
|
0.00 / 0.00%
|
18.05
|
18.50
|
17.75
|
18.00
|
17.95
|
16.84
|
65,300
|
|
|
9/24/2021
|
-0.35 / -1.91%
|
18.20
|
18.40
|
17.90
|
18.00
|
18.10
|
16.84
|
133,800
|
|
|
9/23/2021
|
-0.65 / -3.42%
|
18.90
|
18.90
|
18.35
|
18.35
|
18.59
|
17.17
|
98,800
|
|
|
9/22/2021
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.60
|
19.00
|
18.96
|
17.78
|
79,100
|
|
|
9/21/2021
|
-0.10 / -0.52%
|
18.70
|
19.00
|
18.30
|
19.00
|
18.54
|
17.78
|
186,300
|
|
|
9/20/2021
|
-0.35 / -1.80%
|
19.45
|
19.45
|
18.85
|
19.10
|
19.05
|
17.87
|
100,100
|
|
|
9/17/2021
|
+0.10 / +0.52%
|
20.50
|
20.50
|
19.45
|
19.45
|
19.83
|
18.20
|
181,500
|
|
|
9/16/2021
|
+1.25 / +6.91%
|
18.10
|
19.35
|
18.10
|
19.35
|
19.12
|
18.11
|
634,700
|
|
|
9/15/2021
|
-0.10 / -0.55%
|
18.20
|
18.40
|
18.10
|
18.10
|
18.24
|
16.94
|
27,900
|
|
|