|
Closing price on 12/14/2021
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
18.65 |
| Volume |
80,100 |
| Split-adjusted Price |
17.78 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2021
|
-0.15 / -0.78%
|
19.50
|
19.50
|
18.65
|
19.00
|
18.88
|
17.78
|
80,100
|
|
|
12/13/2021
|
+0.55 / +2.96%
|
18.70
|
19.20
|
18.70
|
19.15
|
19.08
|
17.92
|
29,200
|
|
|
12/10/2021
|
-0.60 / -3.13%
|
19.45
|
19.50
|
18.60
|
18.60
|
18.89
|
17.41
|
106,000
|
|
|
12/9/2021
|
+0.40 / +2.13%
|
18.80
|
19.20
|
18.40
|
19.20
|
18.64
|
17.97
|
119,500
|
|
|
12/8/2021
|
-0.10 / -0.53%
|
18.75
|
19.10
|
18.75
|
18.80
|
18.91
|
17.59
|
56,200
|
|
|
12/7/2021
|
+0.40 / +2.16%
|
18.30
|
18.95
|
18.30
|
18.90
|
18.65
|
17.69
|
73,100
|
|
|
12/6/2021
|
-1.10 / -5.61%
|
18.40
|
19.50
|
18.40
|
18.50
|
18.67
|
17.31
|
155,800
|
|
|
12/3/2021
|
-0.70 / -3.45%
|
20.10
|
20.15
|
19.60
|
19.60
|
19.88
|
18.34
|
152,600
|
|
|
12/2/2021
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.00
|
20.30
|
20.26
|
19.00
|
166,400
|
|
|
12/1/2021
|
-0.40 / -1.90%
|
20.95
|
21.00
|
20.05
|
20.60
|
20.56
|
19.28
|
172,500
|
|
|
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
|
|
|