|
Closing price on 10/5/2021
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
17.75 |
| Volume |
22,100 |
| Split-adjusted Price |
16.84 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/14/2021
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.10
|
18.20
|
18.18
|
17.03
|
38,000
|
|
|
9/13/2021
|
0.00 / 0.00%
|
18.10
|
18.60
|
17.80
|
18.20
|
18.28
|
17.03
|
102,000
|
|
|
9/10/2021
|
+0.40 / +2.25%
|
17.75
|
18.25
|
17.60
|
18.20
|
17.91
|
17.03
|
44,900
|
|
|
9/9/2021
|
+0.10 / +0.56%
|
17.65
|
17.80
|
17.65
|
17.80
|
17.73
|
16.66
|
9,700
|
|
|
9/8/2021
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.71
|
16.56
|
35,000
|
|
|
9/7/2021
|
-0.30 / -1.65%
|
17.85
|
18.15
|
17.70
|
17.90
|
17.92
|
16.75
|
48,500
|
|
|
9/6/2021
|
+0.10 / +0.55%
|
18.10
|
18.20
|
17.90
|
18.20
|
18.08
|
17.03
|
95,600
|
|
|
9/1/2021
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.50
|
18.10
|
17.97
|
16.94
|
24,100
|
|
|
8/31/2021
|
+0.05 / +0.28%
|
18.45
|
18.50
|
18.00
|
18.00
|
18.26
|
16.84
|
83,200
|
|
|
8/30/2021
|
+1.15 / +6.85%
|
17.20
|
17.95
|
17.20
|
17.95
|
17.56
|
16.80
|
179,600
|
|
|
8/27/2021
|
-0.20 / -1.18%
|
16.90
|
17.25
|
16.80
|
16.80
|
16.90
|
15.72
|
175,300
|
|
|
8/26/2021
|
+0.40 / +2.41%
|
16.70
|
17.30
|
16.60
|
17.00
|
16.80
|
15.91
|
29,300
|
|
|
8/25/2021
|
-0.30 / -1.78%
|
16.70
|
17.00
|
16.60
|
16.60
|
16.64
|
15.53
|
43,100
|
|
|
8/24/2021
|
0.00 / 0.00%
|
16.50
|
17.60
|
16.40
|
16.90
|
16.95
|
15.82
|
55,100
|
|
|
8/23/2021
|
-0.80 / -4.52%
|
16.90
|
17.65
|
16.90
|
16.90
|
17.10
|
15.82
|
36,900
|
|
|