|
Closing price on 11/30/2022
|
|
| Open |
14.65 |
| High |
14.70 |
| Low |
13.70 |
| Volume |
4,000 |
| Split-adjusted Price |
14.03 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2022
|
0.00 / 0.00%
|
14.65
|
14.70
|
13.70
|
14.70
|
14.32
|
14.03
|
4,000
|
|
|
11/29/2022
|
+0.05 / +0.34%
|
14.25
|
14.70
|
14.25
|
14.70
|
14.39
|
14.03
|
800
|
|
|
11/28/2022
|
+0.15 / +1.03%
|
14.75
|
14.75
|
14.20
|
14.65
|
14.65
|
13.98
|
7,300
|
|
|
11/25/2022
|
+0.80 / +5.84%
|
13.55
|
14.50
|
13.55
|
14.50
|
14.44
|
13.84
|
35,600
|
|
|
11/24/2022
|
-0.80 / -5.52%
|
14.05
|
14.40
|
13.60
|
13.70
|
14.09
|
13.07
|
24,600
|
|
|
11/23/2022
|
-0.75 / -4.92%
|
14.70
|
14.80
|
14.20
|
14.50
|
14.56
|
13.84
|
10,000
|
|
|
11/22/2022
|
-0.15 / -0.97%
|
14.50
|
15.25
|
14.50
|
15.25
|
14.56
|
14.55
|
1,200
|
|
|
11/21/2022
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.40
|
14.70
|
7,100
|
|
|
11/18/2022
|
+0.50 / +3.33%
|
14.50
|
15.50
|
14.50
|
15.50
|
14.96
|
14.79
|
1,400
|
|
|
11/17/2022
|
0.00 / 0.00%
|
15.35
|
15.70
|
15.00
|
15.00
|
15.44
|
14.32
|
1,000
|
|
|
11/16/2022
|
+0.90 / +6.38%
|
13.80
|
15.00
|
13.15
|
15.00
|
13.39
|
14.32
|
19,400
|
|
|
11/15/2022
|
-0.60 / -4.08%
|
14.20
|
14.20
|
13.70
|
14.10
|
14.13
|
13.46
|
36,200
|
|
|
11/14/2022
|
-0.30 / -2.00%
|
14.50
|
14.75
|
14.50
|
14.70
|
14.53
|
14.03
|
336,600
|
|
|
11/11/2022
|
0.00 / 0.00%
|
14.85
|
15.00
|
14.85
|
15.00
|
14.91
|
14.32
|
800
|
|
|
11/10/2022
|
-0.20 / -1.32%
|
14.70
|
15.10
|
14.40
|
15.00
|
14.91
|
14.32
|
31,400
|
|
|
11/9/2022
|
-0.10 / -0.65%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.04
|
14.51
|
7,000
|
|
|
11/8/2022
|
-0.20 / -1.29%
|
15.00
|
15.60
|
15.00
|
15.30
|
15.18
|
14.60
|
73,400
|
|
|
11/7/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.79
|
0
|
|
|
11/4/2022
|
-0.20 / -1.27%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.18
|
14.79
|
22,200
|
|
|
11/3/2022
|
0.00 / 0.00%
|
15.20
|
15.70
|
14.80
|
15.70
|
15.17
|
14.98
|
33,100
|
|
|
11/2/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.98
|
900
|
|
|
11/1/2022
|
0.00 / 0.00%
|
15.20
|
15.70
|
15.20
|
15.70
|
15.20
|
14.98
|
30,200
|
|
|
10/31/2022
|
+0.20 / +1.29%
|
15.05
|
15.70
|
14.90
|
15.70
|
15.26
|
14.98
|
31,200
|
|
|
10/28/2022
|
-0.05 / -0.32%
|
15.25
|
15.50
|
15.00
|
15.50
|
15.07
|
14.79
|
60,900
|
|
|
10/27/2022
|
+0.45 / +2.98%
|
15.05
|
15.55
|
15.05
|
15.55
|
15.11
|
14.84
|
54,900
|
|
|
10/26/2022
|
+0.05 / +0.33%
|
15.20
|
15.20
|
14.50
|
15.10
|
15.06
|
14.41
|
1,400
|
|
|
10/25/2022
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.90
|
15.05
|
15.05
|
14.36
|
21,900
|
|
|
10/24/2022
|
+0.35 / +2.38%
|
14.65
|
15.20
|
13.70
|
15.05
|
14.94
|
14.36
|
81,500
|
|
|
10/21/2022
|
-0.95 / -6.07%
|
14.90
|
14.95
|
14.60
|
14.70
|
14.69
|
14.03
|
3,000
|
|
|
10/20/2022
|
-0.05 / -0.32%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
14.94
|
300
|
|
|