|
Closing price on 11/30/2021
|
|
| Open |
21.10 |
| High |
21.55 |
| Low |
20.80 |
| Volume |
163,500 |
| Split-adjusted Price |
19.65 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2021
|
0.00 / 0.00%
|
21.10
|
21.55
|
20.80
|
21.00
|
21.10
|
19.65
|
163,500
|
|
|
11/29/2021
|
+0.30 / +1.45%
|
20.00
|
21.40
|
20.00
|
21.00
|
20.51
|
19.65
|
198,900
|
|
|
11/26/2021
|
-0.20 / -0.96%
|
20.90
|
22.00
|
20.50
|
20.70
|
21.02
|
19.37
|
256,700
|
|
|
11/25/2021
|
-0.60 / -2.79%
|
21.50
|
21.50
|
20.65
|
20.90
|
21.01
|
19.56
|
273,100
|
|
|
11/24/2021
|
-0.10 / -0.46%
|
21.60
|
22.00
|
20.80
|
21.50
|
21.58
|
20.12
|
508,300
|
|
|
11/23/2021
|
-0.85 / -3.79%
|
22.10
|
22.45
|
21.20
|
21.60
|
21.63
|
20.21
|
231,200
|
|
|
11/22/2021
|
+0.05 / +0.22%
|
23.00
|
23.50
|
21.90
|
22.45
|
22.65
|
21.01
|
446,900
|
|
|
11/19/2021
|
+1.45 / +6.92%
|
21.80
|
22.40
|
21.80
|
22.40
|
22.37
|
20.96
|
940,900
|
|
|
11/18/2021
|
+1.35 / +6.89%
|
20.40
|
20.95
|
20.05
|
20.95
|
20.82
|
19.61
|
666,300
|
|
|
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
|
|
|