|
Closing price on 10/30/2017
|
|
| Open |
13.20 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
228,830 |
| Split-adjusted Price |
11.10 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2017
|
-0.20 / -1.52%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.08
|
11.10
|
228,830
|
|
|
10/27/2017
|
+0.10 / +0.76%
|
13.10
|
13.25
|
13.00
|
13.20
|
13.13
|
11.27
|
269,300
|
|
|
10/26/2017
|
-0.15 / -1.13%
|
13.25
|
13.45
|
13.05
|
13.10
|
13.19
|
11.19
|
256,620
|
|
|
10/25/2017
|
+0.10 / +0.76%
|
13.25
|
13.30
|
13.15
|
13.25
|
13.22
|
11.32
|
170,310
|
|
|
10/24/2017
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.15
|
13.15
|
13.21
|
11.23
|
232,150
|
|
|
10/23/2017
|
-0.75 / -5.32%
|
13.80
|
13.90
|
13.30
|
13.35
|
13.59
|
11.40
|
471,940
|
|
|
10/20/2017
|
-0.45 / -3.09%
|
14.50
|
14.50
|
14.05
|
14.10
|
14.22
|
12.04
|
329,240
|
|
|
10/19/2017
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.45
|
14.55
|
14.53
|
12.43
|
140,180
|
|
|
10/18/2017
|
+0.50 / +3.56%
|
14.10
|
14.60
|
14.10
|
14.55
|
14.48
|
12.43
|
501,080
|
|
|
10/17/2017
|
0.00 / 0.00%
|
14.05
|
14.10
|
14.00
|
14.05
|
14.05
|
12.00
|
91,130
|
|
|
10/16/2017
|
-0.05 / -0.35%
|
14.10
|
14.20
|
14.05
|
14.05
|
14.09
|
12.00
|
154,190
|
|
|
10/13/2017
|
-0.10 / -0.70%
|
14.20
|
14.25
|
14.00
|
14.10
|
14.08
|
12.04
|
264,370
|
|
|
10/12/2017
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.22
|
12.13
|
135,040
|
|
|
10/11/2017
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.25
|
14.30
|
14.33
|
12.21
|
152,740
|
|
|
10/10/2017
|
-0.05 / -0.35%
|
14.45
|
14.45
|
14.30
|
14.40
|
14.37
|
12.30
|
109,410
|
|
|
10/9/2017
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.20
|
14.45
|
14.31
|
12.34
|
141,660
|
|
|
10/6/2017
|
+0.05 / +0.35%
|
14.55
|
14.55
|
14.35
|
14.45
|
14.39
|
12.34
|
95,200
|
|
|
10/5/2017
|
-0.05 / -0.35%
|
14.45
|
14.50
|
14.35
|
14.40
|
14.43
|
12.30
|
146,120
|
|
|
10/4/2017
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.40
|
14.45
|
14.47
|
12.34
|
116,030
|
|
|
10/3/2017
|
-0.15 / -1.03%
|
14.60
|
14.60
|
14.40
|
14.45
|
14.48
|
12.34
|
104,370
|
|
|
10/2/2017
|
-0.20 / -1.35%
|
14.65
|
14.80
|
14.60
|
14.60
|
14.68
|
12.47
|
141,300
|
|
|
9/29/2017
|
+0.05 / +0.34%
|
14.65
|
14.80
|
14.65
|
14.80
|
14.73
|
12.64
|
217,330
|
|
|
9/28/2017
|
0.00 / 0.00%
|
14.75
|
14.80
|
14.65
|
14.75
|
14.72
|
12.60
|
199,160
|
|
|
9/27/2017
|
+0.30 / +2.08%
|
14.50
|
14.75
|
14.45
|
14.75
|
14.60
|
12.60
|
186,150
|
|
|
9/26/2017
|
+0.15 / +1.05%
|
14.30
|
14.45
|
14.30
|
14.45
|
14.35
|
12.34
|
254,460
|
|
|
9/25/2017
|
-0.30 / -2.05%
|
14.85
|
14.85
|
14.30
|
14.30
|
14.45
|
12.21
|
220,310
|
|
|
9/22/2017
|
-0.05 / -0.34%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.58
|
12.47
|
444,180
|
|
|
9/21/2017
|
-0.15 / -1.01%
|
14.80
|
14.90
|
14.60
|
14.65
|
14.70
|
12.51
|
275,420
|
|
|
9/20/2017
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.65
|
14.80
|
14.82
|
12.64
|
296,350
|
|
|
9/19/2017
|
0.00 / 0.00%
|
15.05
|
15.15
|
14.90
|
15.00
|
15.01
|
12.81
|
161,460
|
|
|