|
Closing price on 2/12/2019
|
|
| Open |
14.80 |
| High |
15.10 |
| Low |
14.60 |
| Volume |
73,480 |
| Split-adjusted Price |
13.09 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2019
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.60
|
14.90
|
14.85
|
13.09
|
73,480
|
|
|
2/11/2019
|
+0.30 / +2.05%
|
14.95
|
15.00
|
14.50
|
14.90
|
14.55
|
13.09
|
18,010
|
|
|
2/1/2019
|
-0.05 / -0.34%
|
14.70
|
14.90
|
14.50
|
14.60
|
14.66
|
12.83
|
3,820
|
|
|
1/31/2019
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.65
|
14.65
|
14.70
|
12.87
|
21,430
|
|
|
1/30/2019
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.74
|
12.91
|
28,630
|
|
|
1/29/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.74
|
13.00
|
56,450
|
|
|
1/28/2019
|
0.00 / 0.00%
|
14.80
|
15.30
|
14.80
|
14.80
|
15.05
|
13.00
|
44,060
|
|
|
1/25/2019
|
-0.20 / -1.33%
|
14.95
|
15.00
|
14.70
|
14.80
|
14.90
|
13.00
|
76,310
|
|
|
1/24/2019
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.65
|
15.00
|
14.83
|
13.18
|
24,680
|
|
|
1/23/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.71
|
13.00
|
45,070
|
|
|
1/22/2019
|
-0.15 / -1.00%
|
15.00
|
15.00
|
14.75
|
14.80
|
14.84
|
13.00
|
43,450
|
|
|
1/21/2019
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.75
|
14.95
|
14.96
|
13.13
|
81,300
|
|
|
1/18/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.03
|
13.18
|
18,630
|
|
|
1/17/2019
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.95
|
15.00
|
15.04
|
13.18
|
32,920
|
|
|
1/16/2019
|
-0.20 / -1.30%
|
15.40
|
15.80
|
15.20
|
15.20
|
15.35
|
13.35
|
23,520
|
|
|
1/15/2019
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.38
|
13.53
|
127,460
|
|
|
1/14/2019
|
+0.60 / +4.05%
|
14.90
|
15.55
|
14.90
|
15.40
|
15.32
|
13.53
|
228,100
|
|
|
1/11/2019
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.83
|
13.00
|
24,890
|
|
|
1/10/2019
|
+0.20 / +1.36%
|
14.70
|
15.10
|
14.70
|
14.90
|
14.99
|
13.09
|
69,310
|
|
|
1/9/2019
|
-0.20 / -1.34%
|
14.65
|
14.95
|
14.65
|
14.70
|
14.88
|
12.91
|
13,040
|
|
|
1/8/2019
|
+0.20 / +1.36%
|
14.65
|
14.90
|
14.60
|
14.90
|
14.81
|
13.09
|
39,910
|
|
|
1/7/2019
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.50
|
14.70
|
14.96
|
12.91
|
26,200
|
|
|
1/4/2019
|
+0.05 / +0.34%
|
14.40
|
15.00
|
14.40
|
14.70
|
14.82
|
12.91
|
44,250
|
|
|
1/3/2019
|
0.00 / 0.00%
|
14.65
|
14.65
|
14.55
|
14.65
|
14.57
|
12.87
|
9,130
|
|
|
1/2/2019
|
-0.05 / -0.34%
|
14.70
|
15.00
|
14.65
|
14.65
|
14.82
|
12.87
|
4,790
|
|
|
12/28/2018
|
-0.30 / -2.00%
|
15.00
|
15.10
|
14.70
|
14.70
|
15.01
|
12.91
|
36,500
|
|
|
12/27/2018
|
+0.15 / +1.01%
|
14.90
|
15.00
|
14.50
|
15.00
|
14.89
|
13.18
|
27,870
|
|
|
12/26/2018
|
-0.05 / -0.34%
|
14.70
|
14.90
|
14.60
|
14.85
|
14.77
|
13.05
|
17,880
|
|
|
12/25/2018
|
+0.20 / +1.36%
|
14.60
|
14.90
|
14.40
|
14.90
|
14.42
|
13.09
|
30,580
|
|
|
12/24/2018
|
-0.35 / -2.33%
|
14.80
|
15.50
|
14.50
|
14.70
|
14.99
|
12.91
|
148,660
|
|
|