|
Closing price on 10/29/2020
|
|
| Open |
15.45 |
| High |
16.50 |
| Low |
15.45 |
| Volume |
87,120 |
| Split-adjusted Price |
14.51 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2020
|
+0.15 / +0.95%
|
15.45
|
16.50
|
15.45
|
15.95
|
15.71
|
14.51
|
87,120
|
|
|
10/28/2020
|
-0.90 / -5.39%
|
16.35
|
16.70
|
15.80
|
15.80
|
16.13
|
14.38
|
242,140
|
|
|
10/27/2020
|
-0.60 / -3.47%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.95
|
15.19
|
68,900
|
|
|
10/26/2020
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.30
|
17.30
|
17.53
|
15.74
|
270,430
|
|
|
10/23/2020
|
+0.80 / +4.85%
|
16.60
|
17.50
|
16.50
|
17.30
|
17.13
|
15.74
|
622,360
|
|
|
10/22/2020
|
+1.00 / +6.45%
|
15.50
|
16.50
|
15.50
|
16.50
|
15.92
|
15.01
|
58,420
|
|
|
10/21/2020
|
-0.20 / -1.27%
|
15.70
|
15.95
|
15.50
|
15.50
|
15.70
|
14.10
|
46,100
|
|
|
10/20/2020
|
+0.40 / +2.61%
|
15.30
|
15.95
|
15.30
|
15.70
|
15.56
|
14.28
|
23,390
|
|
|
10/19/2020
|
0.00 / 0.00%
|
15.20
|
15.45
|
15.20
|
15.30
|
15.32
|
13.92
|
37,990
|
|
|
10/16/2020
|
-0.10 / -0.65%
|
15.40
|
15.45
|
15.15
|
15.30
|
15.36
|
13.92
|
15,040
|
|
|
10/15/2020
|
-0.20 / -1.28%
|
15.40
|
15.60
|
15.25
|
15.40
|
15.37
|
14.01
|
58,490
|
|
|
10/14/2020
|
+0.10 / +0.65%
|
15.90
|
15.90
|
15.30
|
15.60
|
15.46
|
14.19
|
38,940
|
|
|
10/13/2020
|
-0.15 / -0.96%
|
15.35
|
15.70
|
15.35
|
15.50
|
15.53
|
14.10
|
38,890
|
|
|
10/12/2020
|
-0.40 / -2.49%
|
15.90
|
16.25
|
15.60
|
15.65
|
15.72
|
14.24
|
212,210
|
|
|
10/9/2020
|
-0.70 / -4.18%
|
16.75
|
16.75
|
16.05
|
16.05
|
16.32
|
14.60
|
111,770
|
|
|
10/8/2020
|
-0.20 / -1.18%
|
16.95
|
16.95
|
16.40
|
16.75
|
16.57
|
15.24
|
55,450
|
|
|
10/7/2020
|
-0.05 / -0.29%
|
17.00
|
17.40
|
16.80
|
16.95
|
17.11
|
15.42
|
219,830
|
|
|
10/6/2020
|
+0.70 / +4.29%
|
16.30
|
17.10
|
16.30
|
17.00
|
16.88
|
15.47
|
377,200
|
|
|
10/5/2020
|
+0.30 / +1.88%
|
16.20
|
16.35
|
15.95
|
16.30
|
16.19
|
14.83
|
86,350
|
|
|
10/2/2020
|
+0.40 / +2.56%
|
15.80
|
16.10
|
15.65
|
16.00
|
15.84
|
14.56
|
141,010
|
|
|
10/1/2020
|
-0.20 / -1.27%
|
15.95
|
15.95
|
15.60
|
15.60
|
15.71
|
14.19
|
44,360
|
|
|
9/30/2020
|
+0.30 / +1.94%
|
15.35
|
15.90
|
15.35
|
15.80
|
15.78
|
14.38
|
57,430
|
|
|
9/29/2020
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.40
|
15.50
|
15.61
|
14.10
|
46,810
|
|
|
9/28/2020
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.46
|
14.10
|
11,320
|
|
|
9/25/2020
|
-0.10 / -0.63%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.60
|
14.28
|
35,830
|
|
|
9/24/2020
|
0.00 / 0.00%
|
15.55
|
15.85
|
15.55
|
15.80
|
15.77
|
14.38
|
12,680
|
|
|
9/23/2020
|
-0.10 / -0.63%
|
15.85
|
15.90
|
15.80
|
15.80
|
15.80
|
14.38
|
76,940
|
|
|
9/22/2020
|
+0.05 / +0.32%
|
15.85
|
15.90
|
15.85
|
15.90
|
15.85
|
14.47
|
22,140
|
|
|
9/21/2020
|
-0.05 / -0.31%
|
15.80
|
15.90
|
15.75
|
15.85
|
15.79
|
14.42
|
15,900
|
|
|
9/18/2020
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
14.47
|
4,970
|
|
|