|
Closing price on 3/19/2018
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
73,930 |
| Split-adjusted Price |
12.77 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2018
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.95
|
14.87
|
12.77
|
73,930
|
|
|
3/16/2018
|
+0.25 / +1.70%
|
14.70
|
15.10
|
14.60
|
14.95
|
14.78
|
12.77
|
245,060
|
|
|
3/15/2018
|
-0.10 / -0.68%
|
14.80
|
15.10
|
14.70
|
14.70
|
14.81
|
12.56
|
96,720
|
|
|
3/14/2018
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.69
|
12.64
|
64,280
|
|
|
3/13/2018
|
-0.20 / -1.33%
|
15.00
|
15.30
|
14.70
|
14.80
|
14.93
|
12.64
|
119,880
|
|
|
3/12/2018
|
-0.30 / -1.96%
|
15.30
|
15.45
|
15.00
|
15.00
|
15.29
|
12.81
|
163,430
|
|
|
3/9/2018
|
+0.50 / +3.38%
|
14.70
|
15.50
|
14.70
|
15.30
|
15.24
|
13.07
|
387,490
|
|
|
3/8/2018
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.80
|
12.64
|
57,640
|
|
|
3/7/2018
|
+0.35 / +2.46%
|
14.30
|
15.00
|
14.25
|
14.60
|
14.64
|
12.47
|
179,220
|
|
|
3/6/2018
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.25
|
14.24
|
12.17
|
96,980
|
|
|
3/5/2018
|
+0.05 / +0.35%
|
14.45
|
14.45
|
14.20
|
14.25
|
14.25
|
12.17
|
89,190
|
|
|
3/2/2018
|
-0.05 / -0.35%
|
14.25
|
14.40
|
14.00
|
14.20
|
14.20
|
12.13
|
140,020
|
|
|
3/1/2018
|
-0.15 / -1.04%
|
14.20
|
14.30
|
14.00
|
14.25
|
14.19
|
12.17
|
209,300
|
|
|
2/28/2018
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.10
|
14.40
|
14.26
|
12.30
|
150,670
|
|
|
2/27/2018
|
-0.25 / -1.71%
|
14.60
|
14.90
|
14.20
|
14.40
|
14.32
|
12.30
|
438,240
|
|
|
2/26/2018
|
-0.20 / -1.35%
|
14.75
|
15.10
|
14.45
|
14.65
|
14.65
|
12.51
|
185,430
|
|
|
2/23/2018
|
+0.50 / +3.48%
|
14.25
|
14.85
|
14.25
|
14.85
|
14.67
|
12.68
|
107,810
|
|
|
2/22/2018
|
-0.45 / -3.04%
|
14.80
|
14.80
|
14.30
|
14.35
|
14.35
|
12.26
|
223,730
|
|
|
2/21/2018
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.84
|
12.64
|
115,870
|
|
|
2/13/2018
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.82
|
12.64
|
53,980
|
|
|
2/12/2018
|
+0.40 / +2.78%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.47
|
12.64
|
120,450
|
|
|
2/9/2018
|
+0.10 / +0.70%
|
13.85
|
14.40
|
13.60
|
14.40
|
14.23
|
12.30
|
396,440
|
|
|
2/8/2018
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.00
|
14.30
|
14.36
|
12.21
|
159,010
|
|
|
2/7/2018
|
+0.80 / +5.93%
|
13.50
|
14.35
|
13.50
|
14.30
|
14.10
|
12.21
|
200,550
|
|
|
2/6/2018
|
-0.30 / -2.17%
|
12.90
|
13.80
|
12.85
|
13.50
|
12.96
|
11.53
|
769,920
|
|
|
2/5/2018
|
-0.95 / -6.44%
|
14.75
|
14.75
|
13.75
|
13.80
|
13.90
|
11.79
|
632,190
|
|
|
2/2/2018
|
-0.10 / -0.67%
|
14.85
|
15.20
|
14.50
|
14.75
|
14.72
|
12.60
|
233,800
|
|
|
2/1/2018
|
-0.35 / -2.30%
|
15.15
|
15.25
|
14.85
|
14.85
|
14.97
|
12.68
|
269,450
|
|
|
1/31/2018
|
-0.20 / -1.30%
|
15.20
|
15.50
|
15.00
|
15.20
|
15.27
|
12.98
|
398,810
|
|
|
1/30/2018
|
-0.20 / -1.28%
|
15.50
|
15.60
|
15.15
|
15.40
|
15.34
|
13.15
|
441,780
|
|
|