|
Closing price on 11/17/2021
|
|
| Open |
19.40 |
| High |
20.05 |
| Low |
19.10 |
| Volume |
149,700 |
| Split-adjusted Price |
18.34 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2021
|
0.00 / 0.00%
|
19.40
|
20.05
|
19.10
|
19.60
|
19.49
|
18.34
|
149,700
|
|
|
11/16/2021
|
-0.30 / -1.51%
|
20.05
|
20.50
|
19.50
|
19.60
|
19.89
|
18.34
|
212,100
|
|
|
11/15/2021
|
+1.30 / +6.99%
|
18.50
|
19.90
|
18.50
|
19.90
|
19.67
|
18.62
|
432,900
|
|
|
11/12/2021
|
+0.05 / +0.27%
|
18.20
|
18.60
|
18.10
|
18.60
|
18.41
|
17.41
|
167,500
|
|
|
11/11/2021
|
-0.15 / -0.80%
|
18.60
|
18.80
|
18.20
|
18.55
|
18.54
|
17.36
|
115,900
|
|
|
11/10/2021
|
-0.10 / -0.53%
|
18.75
|
18.80
|
18.50
|
18.70
|
18.65
|
17.50
|
161,400
|
|
|
11/9/2021
|
+0.40 / +2.17%
|
18.50
|
19.10
|
18.45
|
18.80
|
18.70
|
17.59
|
194,200
|
|
|
11/8/2021
|
+0.60 / +3.37%
|
17.90
|
18.50
|
17.90
|
18.40
|
18.32
|
17.22
|
213,200
|
|
|
11/5/2021
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.69
|
16.66
|
61,600
|
|
|
11/4/2021
|
+0.20 / +1.12%
|
17.60
|
18.10
|
17.50
|
18.00
|
17.98
|
16.84
|
46,700
|
|
|
11/3/2021
|
-0.45 / -2.47%
|
18.25
|
18.25
|
17.80
|
17.80
|
18.01
|
16.66
|
72,300
|
|
|
11/2/2021
|
+0.25 / +1.39%
|
18.00
|
18.30
|
17.90
|
18.25
|
18.12
|
17.08
|
108,200
|
|
|
11/1/2021
|
+0.40 / +2.27%
|
17.60
|
18.10
|
17.60
|
18.00
|
17.85
|
16.84
|
95,300
|
|
|
10/29/2021
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.54
|
16.47
|
140,900
|
|
|
10/28/2021
|
-0.05 / -0.28%
|
17.50
|
17.80
|
17.50
|
17.65
|
17.60
|
16.52
|
80,900
|
|
|
10/27/2021
|
-0.10 / -0.56%
|
17.80
|
17.85
|
17.50
|
17.70
|
17.67
|
16.56
|
71,400
|
|
|
10/26/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.77
|
16.66
|
26,500
|
|
|
10/25/2021
|
+0.20 / +1.14%
|
17.60
|
17.90
|
17.60
|
17.80
|
17.80
|
16.66
|
41,600
|
|
|
10/22/2021
|
0.00 / 0.00%
|
17.60
|
17.95
|
17.60
|
17.60
|
17.65
|
16.47
|
57,100
|
|
|
10/21/2021
|
-0.30 / -1.68%
|
17.90
|
18.15
|
17.60
|
17.60
|
17.84
|
16.47
|
42,100
|
|
|
10/20/2021
|
-0.10 / -0.56%
|
18.30
|
18.30
|
17.85
|
17.90
|
17.95
|
16.75
|
37,100
|
|
|
10/19/2021
|
+0.15 / +0.84%
|
17.85
|
18.10
|
17.60
|
18.00
|
17.92
|
16.84
|
26,900
|
|
|
10/18/2021
|
-0.35 / -1.92%
|
18.10
|
18.20
|
17.80
|
17.85
|
18.04
|
16.70
|
72,900
|
|
|
10/15/2021
|
+0.20 / +1.11%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.13
|
17.03
|
19,800
|
|
|
10/14/2021
|
+0.05 / +0.28%
|
18.20
|
18.20
|
17.95
|
18.00
|
18.02
|
16.84
|
24,700
|
|
|
10/13/2021
|
+0.15 / +0.84%
|
17.85
|
18.10
|
17.80
|
17.95
|
17.91
|
16.80
|
27,300
|
|
|
10/12/2021
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.90
|
16.66
|
29,000
|
|
|
10/11/2021
|
0.00 / 0.00%
|
18.15
|
18.15
|
17.80
|
18.00
|
17.99
|
16.84
|
41,800
|
|
|
10/8/2021
|
-0.15 / -0.83%
|
18.20
|
18.40
|
18.00
|
18.00
|
18.09
|
16.84
|
17,300
|
|
|
10/7/2021
|
+0.25 / +1.40%
|
18.50
|
18.50
|
18.10
|
18.15
|
18.35
|
16.99
|
75,000
|
|
|