|
Closing price on 10/5/2022
|
|
| Open |
15.35 |
| High |
15.50 |
| Low |
15.35 |
| Volume |
6,400 |
| Split-adjusted Price |
14.46 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2022
|
+0.10 / +0.65%
|
15.35
|
15.50
|
15.35
|
15.45
|
15.36
|
14.46
|
6,400
|
|
|
10/4/2022
|
+0.50 / +3.37%
|
14.85
|
15.35
|
14.80
|
15.35
|
14.86
|
14.36
|
2,400
|
|
|
10/3/2022
|
-0.75 / -4.81%
|
15.10
|
15.30
|
14.85
|
14.85
|
14.92
|
13.90
|
19,300
|
|
|
9/30/2022
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.60
|
15.60
|
15.60
|
14.60
|
5,400
|
|
|
9/29/2022
|
+0.50 / +3.31%
|
15.60
|
15.60
|
15.30
|
15.60
|
15.55
|
14.60
|
9,700
|
|
|
9/28/2022
|
-0.80 / -5.03%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.31
|
14.13
|
34,100
|
|
|
9/27/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.10
|
15.90
|
15.32
|
14.88
|
17,200
|
|
|
9/26/2022
|
-0.20 / -1.24%
|
16.10
|
16.20
|
15.90
|
15.90
|
16.03
|
14.88
|
8,900
|
|
|
9/23/2022
|
-0.50 / -3.01%
|
16.00
|
16.50
|
16.00
|
16.10
|
16.13
|
15.07
|
800
|
|
|
9/22/2022
|
+0.05 / +0.30%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.37
|
15.53
|
6,200
|
|
|
9/21/2022
|
-0.15 / -0.90%
|
16.00
|
16.60
|
16.00
|
16.55
|
16.47
|
15.49
|
600
|
|
|
9/20/2022
|
+0.40 / +2.45%
|
16.30
|
16.75
|
15.90
|
16.70
|
16.22
|
15.63
|
6,100
|
|
|
9/19/2022
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.25
|
16.30
|
16.30
|
15.25
|
16,400
|
|
|
9/16/2022
|
-0.10 / -0.60%
|
16.35
|
16.70
|
16.35
|
16.70
|
16.57
|
15.63
|
11,700
|
|
|
9/15/2022
|
-0.10 / -0.59%
|
16.35
|
16.90
|
16.35
|
16.80
|
16.70
|
15.72
|
15,400
|
|
|
9/14/2022
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.56
|
15.82
|
21,600
|
|
|
9/13/2022
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.65
|
15.82
|
1,200
|
|
|
9/12/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.35
|
16.90
|
16.76
|
15.82
|
7,300
|
|
|
9/9/2022
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.65
|
16.90
|
16.75
|
15.82
|
2,700
|
|
|
9/8/2022
|
-0.05 / -0.30%
|
16.55
|
16.90
|
16.55
|
16.80
|
16.74
|
15.72
|
700
|
|
|
9/7/2022
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.75
|
16.85
|
16.91
|
15.77
|
37,000
|
|
|
9/6/2022
|
+0.05 / +0.30%
|
17.00
|
17.00
|
16.70
|
16.85
|
16.82
|
15.77
|
4,300
|
|
|
9/5/2022
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.82
|
15.72
|
8,800
|
|
|
8/31/2022
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.50
|
16.80
|
16.52
|
15.72
|
8,100
|
|
|
8/30/2022
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.65
|
15.53
|
12,100
|
|
|
8/29/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.72
|
200
|
|
|
8/26/2022
|
-0.10 / -0.59%
|
16.90
|
16.95
|
16.80
|
16.80
|
16.85
|
15.72
|
6,400
|
|
|
8/25/2022
|
-0.05 / -0.29%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.96
|
15.82
|
4,900
|
|
|
8/24/2022
|
-0.10 / -0.59%
|
16.95
|
17.00
|
16.95
|
16.95
|
16.99
|
15.86
|
5,400
|
|
|
8/23/2022
|
+0.20 / +1.19%
|
16.65
|
17.05
|
16.65
|
17.05
|
16.90
|
15.96
|
19,000
|
|
|