|
Closing price on 12/26/2022
|
|
| Open |
14.75 |
| High |
14.75 |
| Low |
14.00 |
| Volume |
1,900 |
| Split-adjusted Price |
13.98 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2022
|
+0.70 / +5.02%
|
14.75
|
14.75
|
14.00
|
14.65
|
14.53
|
13.98
|
1,900
|
|
|
12/23/2022
|
-1.05 / -7.00%
|
14.60
|
15.00
|
13.95
|
13.95
|
14.45
|
13.31
|
21,600
|
|
|
12/22/2022
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.89
|
14.32
|
4,600
|
|
|
12/21/2022
|
+0.10 / +0.67%
|
14.30
|
15.00
|
14.30
|
15.00
|
14.97
|
14.32
|
3,400
|
|
|
12/20/2022
|
+0.10 / +0.68%
|
14.40
|
14.90
|
14.10
|
14.90
|
14.18
|
14.22
|
7,200
|
|
|
12/19/2022
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.79
|
14.12
|
72,000
|
|
|
12/16/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.68
|
14.03
|
5,900
|
|
|
12/15/2022
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.50
|
14.03
|
2,100
|
|
|
12/14/2022
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.56
|
14.03
|
2,400
|
|
|
12/13/2022
|
0.00 / 0.00%
|
14.25
|
14.70
|
14.20
|
14.70
|
14.57
|
14.03
|
2,500
|
|
|
12/12/2022
|
+0.85 / +6.14%
|
13.95
|
14.70
|
13.95
|
14.70
|
14.44
|
14.03
|
10,500
|
|
|
12/9/2022
|
-0.35 / -2.46%
|
14.05
|
14.80
|
13.80
|
13.85
|
14.32
|
13.22
|
4,700
|
|
|
12/8/2022
|
-0.75 / -5.02%
|
14.85
|
14.90
|
14.20
|
14.20
|
14.65
|
13.55
|
16,300
|
|
|
12/7/2022
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.90
|
14.95
|
14.93
|
14.27
|
500
|
|
|
12/6/2022
|
0.00 / 0.00%
|
14.45
|
14.95
|
14.10
|
14.95
|
14.15
|
14.27
|
25,200
|
|
|
12/5/2022
|
+0.45 / +3.10%
|
14.45
|
14.95
|
14.00
|
14.95
|
14.26
|
14.27
|
10,600
|
|
|
12/2/2022
|
-0.40 / -2.68%
|
14.00
|
15.50
|
14.00
|
14.50
|
15.05
|
13.84
|
32,600
|
|
|
12/1/2022
|
+0.20 / +1.36%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.93
|
14.22
|
54,400
|
|
|
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
|
|
|