|
Closing price on 2/1/2021
|
|
| Open |
17.70 |
| High |
18.20 |
| Low |
17.30 |
| Volume |
139,500 |
| Split-adjusted Price |
15.74 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-1.30 / -6.99%
|
17.70
|
18.20
|
17.30
|
17.30
|
17.30
|
15.74
|
139,500
|
|
|
1/29/2021
|
+0.70 / +3.91%
|
16.70
|
19.00
|
16.70
|
18.60
|
17.53
|
16.92
|
266,900
|
|
|
1/28/2021
|
-1.30 / -6.77%
|
17.90
|
18.50
|
17.90
|
17.90
|
17.90
|
16.29
|
123,700
|
|
|
1/27/2021
|
-1.40 / -6.80%
|
19.80
|
20.00
|
19.20
|
19.20
|
19.49
|
17.47
|
382,800
|
|
|
1/26/2021
|
-0.35 / -1.67%
|
22.00
|
22.00
|
20.60
|
20.60
|
21.12
|
18.74
|
165,300
|
|
|
1/25/2021
|
+1.35 / +6.89%
|
20.20
|
20.95
|
20.10
|
20.95
|
20.71
|
19.06
|
479,700
|
|
|
1/22/2021
|
+1.25 / +6.81%
|
18.70
|
19.60
|
18.00
|
19.60
|
19.38
|
17.83
|
577,400
|
|
|
1/21/2021
|
-0.05 / -0.27%
|
18.40
|
18.40
|
18.00
|
18.35
|
18.35
|
16.70
|
28,600
|
|
|
1/20/2021
|
-0.20 / -1.08%
|
18.50
|
18.60
|
17.40
|
18.40
|
18.26
|
16.74
|
70,800
|
|
|
1/19/2021
|
-0.05 / -0.27%
|
18.70
|
18.70
|
17.35
|
18.60
|
18.17
|
16.92
|
98,000
|
|
|
1/18/2021
|
+0.25 / +1.36%
|
18.10
|
18.90
|
18.10
|
18.65
|
18.65
|
16.97
|
185,200
|
|
|
1/15/2021
|
-0.30 / -1.60%
|
17.65
|
18.75
|
17.65
|
18.40
|
18.43
|
16.74
|
40,700
|
|
|
1/14/2021
|
-0.05 / -0.27%
|
18.75
|
18.75
|
18.30
|
18.70
|
18.55
|
17.01
|
41,800
|
|
|
1/13/2021
|
-0.05 / -0.27%
|
18.80
|
18.90
|
18.00
|
18.75
|
18.19
|
17.06
|
73,100
|
|
|
1/12/2021
|
+0.15 / +0.80%
|
18.70
|
18.80
|
18.65
|
18.80
|
18.70
|
17.10
|
96,000
|
|
|
1/11/2021
|
+0.70 / +3.90%
|
18.00
|
18.70
|
17.80
|
18.65
|
18.33
|
16.97
|
268,200
|
|
|
1/8/2021
|
+0.35 / +1.99%
|
17.80
|
18.00
|
17.60
|
17.95
|
17.88
|
16.33
|
179,300
|
|
|
1/7/2021
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.25
|
17.60
|
17.55
|
16.01
|
67,000
|
|
|
1/6/2021
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.40
|
17.60
|
17.57
|
16.01
|
56,300
|
|
|
1/5/2021
|
-0.25 / -1.40%
|
17.60
|
17.80
|
17.40
|
17.60
|
17.62
|
16.01
|
52,200
|
|
|
1/4/2021
|
+0.25 / +1.42%
|
17.70
|
18.00
|
17.60
|
17.85
|
17.73
|
16.24
|
109,200
|
|
|
12/31/2020
|
+0.40 / +2.33%
|
16.50
|
17.60
|
16.50
|
17.60
|
16.87
|
16.01
|
334,550
|
|
|
12/30/2020
|
-0.15 / -0.86%
|
17.25
|
17.35
|
17.00
|
17.20
|
17.16
|
15.65
|
74,120
|
|
|
12/29/2020
|
-0.05 / -0.29%
|
17.10
|
17.40
|
17.00
|
17.35
|
17.20
|
15.79
|
75,320
|
|
|
12/28/2020
|
+0.20 / +1.16%
|
17.00
|
17.55
|
17.00
|
17.40
|
17.43
|
15.83
|
171,960
|
|
|
12/25/2020
|
0.00 / 0.00%
|
17.05
|
17.40
|
17.00
|
17.20
|
17.24
|
15.65
|
151,470
|
|
|
12/24/2020
|
+0.20 / +1.18%
|
17.00
|
17.30
|
16.60
|
17.20
|
17.04
|
15.65
|
85,530
|
|
|
12/23/2020
|
+0.40 / +2.41%
|
16.60
|
17.40
|
16.50
|
17.00
|
17.04
|
15.47
|
142,830
|
|
|
12/22/2020
|
-0.15 / -0.90%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.63
|
15.10
|
70,310
|
|
|
12/21/2020
|
-0.05 / -0.30%
|
16.80
|
16.90
|
16.50
|
16.75
|
16.72
|
15.24
|
95,180
|
|
|