|
Closing price on 2/22/2021
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.85 |
| Volume |
58,700 |
| Split-adjusted Price |
17.29 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.85
|
19.00
|
18.93
|
17.29
|
58,700
|
|
|
2/19/2021
|
+0.20 / +1.06%
|
18.80
|
19.30
|
18.70
|
19.00
|
19.01
|
17.29
|
88,500
|
|
|
2/18/2021
|
+0.30 / +1.62%
|
18.80
|
19.20
|
18.50
|
18.80
|
18.86
|
17.10
|
178,200
|
|
|
2/17/2021
|
+0.30 / +1.65%
|
18.20
|
18.60
|
18.20
|
18.50
|
18.41
|
16.83
|
71,000
|
|
|
2/9/2021
|
+0.30 / +1.68%
|
17.90
|
18.30
|
17.90
|
18.20
|
18.04
|
16.56
|
66,600
|
|
|
2/8/2021
|
-0.50 / -2.72%
|
18.40
|
18.40
|
17.70
|
17.90
|
17.89
|
16.29
|
31,600
|
|
|
2/5/2021
|
+0.60 / +3.37%
|
18.55
|
18.55
|
18.00
|
18.40
|
18.19
|
16.74
|
34,800
|
|
|
2/4/2021
|
-0.20 / -1.11%
|
18.00
|
18.50
|
17.00
|
17.80
|
17.76
|
16.19
|
113,300
|
|
|
2/3/2021
|
+0.10 / +0.56%
|
17.10
|
18.30
|
17.10
|
18.00
|
17.85
|
16.38
|
60,000
|
|
|
2/2/2021
|
+0.60 / +3.47%
|
17.50
|
18.00
|
17.00
|
17.90
|
17.32
|
16.29
|
54,900
|
|
|
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
|
|
|