|
Closing price on 2/23/2024
|
|
| Open |
12.70 |
| High |
12.85 |
| Low |
12.50 |
| Volume |
48,800 |
| Split-adjusted Price |
12.20 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2024
|
-0.15 / -1.19%
|
12.70
|
12.85
|
12.50
|
12.50
|
12.60
|
12.20
|
48,800
|
|
|
2/22/2024
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.60
|
12.65
|
12.64
|
12.35
|
17,800
|
|
|
2/21/2024
|
-0.05 / -0.39%
|
12.60
|
12.70
|
12.55
|
12.65
|
12.62
|
12.35
|
13,800
|
|
|
2/20/2024
|
-0.05 / -0.39%
|
12.85
|
12.85
|
12.50
|
12.70
|
12.65
|
12.40
|
29,000
|
|
|
2/19/2024
|
+0.25 / +2.00%
|
12.60
|
12.95
|
12.55
|
12.75
|
12.72
|
12.45
|
78,500
|
|
|
2/16/2024
|
-0.35 / -2.72%
|
12.70
|
12.85
|
12.40
|
12.50
|
12.60
|
12.20
|
47,000
|
|
|
2/15/2024
|
0.00 / 0.00%
|
12.85
|
12.95
|
12.60
|
12.85
|
12.88
|
12.55
|
8,500
|
|
|
2/7/2024
|
+0.05 / +0.39%
|
12.55
|
12.85
|
11.95
|
12.85
|
12.17
|
12.55
|
152,400
|
|
|
2/6/2024
|
0.00 / 0.00%
|
12.70
|
12.85
|
12.60
|
12.80
|
12.70
|
12.50
|
13,500
|
|
|
2/5/2024
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.50
|
12.80
|
12.70
|
12.50
|
29,600
|
|
|
2/2/2024
|
+0.30 / +2.34%
|
13.00
|
13.20
|
12.80
|
13.10
|
13.06
|
12.79
|
30,800
|
|
|
2/1/2024
|
-0.35 / -2.66%
|
12.60
|
13.10
|
12.60
|
12.80
|
12.89
|
12.50
|
63,000
|
|
|
1/31/2024
|
+0.30 / +2.33%
|
13.30
|
13.50
|
12.85
|
13.15
|
13.19
|
12.84
|
83,900
|
|
|
1/30/2024
|
+0.80 / +6.64%
|
12.05
|
12.85
|
12.05
|
12.85
|
12.68
|
12.55
|
85,300
|
|
|
1/29/2024
|
0.00 / 0.00%
|
11.85
|
12.05
|
11.85
|
12.05
|
11.97
|
11.77
|
29,000
|
|
|
1/26/2024
|
+0.05 / +0.42%
|
11.95
|
12.05
|
11.95
|
12.05
|
12.01
|
11.77
|
14,000
|
|
|
1/25/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.72
|
500
|
|
|
1/24/2024
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.95
|
12.00
|
11.96
|
11.72
|
500
|
|
|
1/23/2024
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.90
|
11.95
|
11.92
|
11.67
|
3,700
|
|
|
1/22/2024
|
-0.10 / -0.83%
|
11.95
|
11.95
|
11.80
|
11.90
|
11.82
|
11.62
|
2,200
|
|
|
1/19/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.95
|
12.00
|
12.01
|
11.72
|
7,500
|
|
|
1/18/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.72
|
5,500
|
|
|
1/17/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.72
|
1,000
|
|
|
1/16/2024
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.90
|
11.72
|
4,400
|
|
|
1/15/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.89
|
11.62
|
15,300
|
|
|
1/12/2024
|
-0.25 / -2.06%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.98
|
11.62
|
9,400
|
|
|
1/11/2024
|
+0.05 / +0.41%
|
12.05
|
12.15
|
12.05
|
12.15
|
12.13
|
11.86
|
4,700
|
|
|
1/10/2024
|
+0.15 / +1.26%
|
12.00
|
12.10
|
11.85
|
12.10
|
11.96
|
11.81
|
2,200
|
|
|
1/9/2024
|
-0.05 / -0.42%
|
12.30
|
12.30
|
11.90
|
11.95
|
12.07
|
11.67
|
10,900
|
|
|
1/8/2024
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.01
|
11.72
|
32,800
|
|
|