|
Closing price on 12/4/2017
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
15.15 |
| Volume |
179,360 |
| Split-adjusted Price |
13.03 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2017
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.15
|
15.25
|
15.20
|
13.03
|
179,360
|
|
|
12/1/2017
|
+0.10 / +0.66%
|
14.75
|
15.15
|
14.75
|
15.15
|
14.99
|
12.94
|
142,980
|
|
|
11/30/2017
|
0.00 / 0.00%
|
14.95
|
15.10
|
14.95
|
15.05
|
15.02
|
12.85
|
290,790
|
|
|
11/29/2017
|
-0.10 / -0.66%
|
15.15
|
15.20
|
15.05
|
15.05
|
15.11
|
12.85
|
139,530
|
|
|
11/28/2017
|
-0.15 / -0.98%
|
15.30
|
15.40
|
15.10
|
15.15
|
15.27
|
12.94
|
174,870
|
|
|
11/27/2017
|
+0.10 / +0.66%
|
15.35
|
15.70
|
15.20
|
15.30
|
15.40
|
13.07
|
375,650
|
|
|
11/24/2017
|
+0.50 / +3.40%
|
14.65
|
15.20
|
14.65
|
15.20
|
14.93
|
12.98
|
229,210
|
|
|
11/23/2017
|
-0.35 / -2.33%
|
15.15
|
15.25
|
14.50
|
14.70
|
14.92
|
12.56
|
357,200
|
|
|
11/22/2017
|
-0.35 / -2.27%
|
15.40
|
15.45
|
15.00
|
15.05
|
15.19
|
12.85
|
287,210
|
|
|
11/21/2017
|
+0.10 / +0.65%
|
15.05
|
15.50
|
15.05
|
15.40
|
15.31
|
13.15
|
372,780
|
|
|
11/20/2017
|
+0.05 / +0.33%
|
15.30
|
15.75
|
15.15
|
15.30
|
15.28
|
13.07
|
173,910
|
|
|
11/17/2017
|
-0.25 / -1.61%
|
15.50
|
15.95
|
15.20
|
15.25
|
15.58
|
13.03
|
427,860
|
|
|
11/16/2017
|
+0.90 / +6.16%
|
14.60
|
15.60
|
14.40
|
15.50
|
15.12
|
13.24
|
748,920
|
|
|
11/15/2017
|
-0.15 / -1.02%
|
14.45
|
14.80
|
14.45
|
14.60
|
14.64
|
12.47
|
569,800
|
|
|
11/14/2017
|
-0.15 / -1.01%
|
15.00
|
15.10
|
14.60
|
14.75
|
14.79
|
12.60
|
479,670
|
|
|
11/13/2017
|
+0.80 / +5.67%
|
14.00
|
15.05
|
14.00
|
14.90
|
14.77
|
12.73
|
840,360
|
|
|
11/10/2017
|
+0.90 / +6.82%
|
13.15
|
14.10
|
13.15
|
14.10
|
13.91
|
12.04
|
665,610
|
|
|
11/9/2017
|
-0.10 / -0.75%
|
13.10
|
13.40
|
13.10
|
13.20
|
13.31
|
11.27
|
294,060
|
|
|
11/8/2017
|
-0.05 / -0.37%
|
13.35
|
13.50
|
13.00
|
13.30
|
13.34
|
11.36
|
374,050
|
|
|
11/7/2017
|
+0.40 / +3.09%
|
12.95
|
13.60
|
12.90
|
13.35
|
13.20
|
11.40
|
301,270
|
|
|
11/6/2017
|
+0.65 / +5.28%
|
12.35
|
13.00
|
12.10
|
12.95
|
12.70
|
11.06
|
466,360
|
|
|
11/3/2017
|
+0.05 / +0.41%
|
12.00
|
12.45
|
12.00
|
12.30
|
12.28
|
10.51
|
272,680
|
|
|
11/2/2017
|
-0.45 / -3.54%
|
12.70
|
12.70
|
12.20
|
12.25
|
12.43
|
10.46
|
316,470
|
|
|
11/1/2017
|
-0.05 / -0.39%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.70
|
10.85
|
254,860
|
|
|
10/31/2017
|
-0.25 / -1.92%
|
13.00
|
13.00
|
12.75
|
12.75
|
12.91
|
10.89
|
132,140
|
|
|
10/30/2017
|
-0.20 / -1.52%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.08
|
11.10
|
228,830
|
|
|
10/27/2017
|
+0.10 / +0.76%
|
13.10
|
13.25
|
13.00
|
13.20
|
13.13
|
11.27
|
269,300
|
|
|
10/26/2017
|
-0.15 / -1.13%
|
13.25
|
13.45
|
13.05
|
13.10
|
13.19
|
11.19
|
256,620
|
|
|
10/25/2017
|
+0.10 / +0.76%
|
13.25
|
13.30
|
13.15
|
13.25
|
13.22
|
11.32
|
170,310
|
|
|
10/24/2017
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.15
|
13.15
|
13.21
|
11.23
|
232,150
|
|
|