|
Closing price on 10/5/2017
|
|
| Open |
14.45 |
| High |
14.50 |
| Low |
14.35 |
| Volume |
146,120 |
| Split-adjusted Price |
12.30 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/18/2017
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.95
|
15.00
|
15.00
|
12.81
|
181,720
|
|
|
9/15/2017
|
-0.40 / -2.58%
|
15.50
|
15.55
|
15.00
|
15.10
|
15.08
|
12.90
|
492,610
|
|
|
9/14/2017
|
0.00 / 0.00%
|
15.45
|
15.60
|
15.35
|
15.50
|
15.46
|
13.24
|
179,900
|
|
|
9/13/2017
|
+0.05 / +0.32%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.39
|
13.24
|
137,390
|
|
|
9/12/2017
|
+0.05 / +0.32%
|
15.40
|
15.50
|
15.35
|
15.45
|
15.41
|
13.20
|
37,890
|
|
|
9/11/2017
|
-0.10 / -0.65%
|
15.50
|
15.55
|
15.40
|
15.40
|
15.45
|
13.15
|
84,320
|
|
|
9/8/2017
|
-0.10 / -0.64%
|
15.60
|
15.65
|
15.50
|
15.50
|
15.59
|
13.24
|
49,720
|
|
|
9/7/2017
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.59
|
13.32
|
106,720
|
|
|
9/6/2017
|
0.00 / 0.00%
|
15.60
|
15.75
|
15.50
|
15.60
|
15.58
|
13.32
|
226,840
|
|
|
9/5/2017
|
-0.15 / -0.95%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.67
|
13.32
|
52,590
|
|
|
9/1/2017
|
+0.05 / +0.32%
|
15.85
|
15.85
|
15.50
|
15.75
|
15.67
|
13.45
|
108,930
|
|
|
8/31/2017
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.60
|
15.70
|
15.68
|
13.41
|
141,130
|
|
|
8/30/2017
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.65
|
15.70
|
15.69
|
13.41
|
48,170
|
|
|
8/29/2017
|
0.00 / 0.00%
|
15.65
|
15.80
|
15.65
|
15.70
|
15.68
|
13.41
|
67,090
|
|
|
8/28/2017
|
-0.25 / -1.57%
|
15.85
|
15.90
|
15.70
|
15.70
|
15.74
|
13.41
|
69,630
|
|
|
8/25/2017
|
+0.15 / +0.95%
|
16.00
|
16.00
|
15.80
|
15.95
|
15.90
|
13.62
|
17,920
|
|
|
8/24/2017
|
-0.10 / -0.63%
|
15.80
|
15.95
|
15.75
|
15.80
|
15.87
|
13.50
|
36,680
|
|
|