|
Closing price on 3/22/2017
|
|
| Open |
20.05 |
| High |
20.20 |
| Low |
20.00 |
| Volume |
235,910 |
| Split-adjusted Price |
15.98 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2017
|
-0.15 / -0.74%
|
20.05
|
20.20
|
20.00
|
20.00
|
20.08
|
15.98
|
235,910
|
|
|
3/21/2017
|
-0.15 / -0.74%
|
20.45
|
20.45
|
20.15
|
20.15
|
20.20
|
16.10
|
183,230
|
|
|
3/20/2017
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.38
|
16.22
|
179,210
|
|
|
3/17/2017
|
+0.10 / +0.49%
|
20.30
|
20.65
|
20.30
|
20.40
|
20.36
|
16.30
|
772,630
|
|
|
3/16/2017
|
+0.30 / +1.50%
|
20.00
|
20.35
|
20.00
|
20.30
|
20.24
|
16.22
|
334,690
|
|
|
3/15/2017
|
-0.20 / -0.99%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.08
|
15.98
|
163,660
|
|
|
3/14/2017
|
-0.20 / -0.98%
|
20.40
|
20.40
|
20.00
|
20.20
|
20.27
|
16.14
|
130,000
|
|
|
3/13/2017
|
-0.10 / -0.49%
|
20.50
|
20.55
|
20.35
|
20.40
|
20.44
|
16.30
|
104,940
|
|
|
3/10/2017
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.45
|
20.50
|
20.50
|
16.38
|
124,790
|
|
|
3/9/2017
|
-0.05 / -0.24%
|
20.90
|
20.90
|
20.45
|
20.50
|
20.52
|
16.38
|
175,020
|
|
|
3/8/2017
|
+0.10 / +0.49%
|
20.45
|
20.70
|
20.45
|
20.55
|
20.53
|
16.42
|
183,280
|
|
|
3/7/2017
|
-0.15 / -0.73%
|
20.50
|
20.80
|
20.45
|
20.45
|
20.54
|
16.34
|
194,810
|
|
|
3/6/2017
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.50
|
20.60
|
20.64
|
16.46
|
159,050
|
|
|
3/3/2017
|
+0.10 / +0.49%
|
20.50
|
21.00
|
20.50
|
20.60
|
20.55
|
16.46
|
87,670
|
|
|
3/2/2017
|
-0.20 / -0.97%
|
21.05
|
21.10
|
20.50
|
20.50
|
20.65
|
16.38
|
65,430
|
|
|
3/1/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.65
|
20.70
|
20.80
|
16.54
|
211,480
|
|
|
2/28/2017
|
+0.30 / +1.47%
|
20.40
|
21.00
|
20.40
|
20.70
|
20.68
|
16.54
|
340,510
|
|
|
2/27/2017
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.40
|
20.40
|
20.48
|
16.30
|
110,730
|
|
|
2/24/2017
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.63
|
16.38
|
245,060
|
|
|
2/23/2017
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.80
|
20.80
|
20.83
|
16.62
|
164,510
|
|
|
2/22/2017
|
-0.45 / -2.11%
|
21.35
|
21.45
|
20.90
|
20.90
|
21.14
|
16.70
|
179,630
|
|
|
2/21/2017
|
+0.45 / +2.15%
|
20.90
|
21.45
|
20.85
|
21.35
|
21.27
|
17.06
|
701,040
|
|
|
2/20/2017
|
-0.30 / -1.42%
|
21.25
|
21.25
|
20.75
|
20.90
|
20.89
|
16.70
|
292,760
|
|
|
2/17/2017
|
-0.05 / -0.24%
|
21.30
|
21.30
|
21.20
|
21.20
|
21.24
|
16.94
|
209,370
|
|
|
2/16/2017
|
0.00 / 0.00%
|
21.30
|
21.35
|
21.20
|
21.25
|
21.27
|
16.98
|
355,500
|
|
|
2/15/2017
|
+0.35 / +1.67%
|
20.95
|
21.25
|
20.95
|
21.25
|
21.10
|
16.98
|
393,680
|
|
|
2/14/2017
|
-0.10 / -0.48%
|
21.15
|
21.15
|
20.80
|
20.90
|
20.94
|
16.70
|
299,430
|
|
|
2/13/2017
|
+0.10 / +0.48%
|
20.90
|
21.15
|
20.90
|
21.00
|
21.00
|
16.78
|
222,090
|
|
|
2/10/2017
|
+0.30 / +1.46%
|
20.50
|
21.00
|
20.50
|
20.90
|
20.83
|
16.70
|
166,190
|
|
|
2/9/2017
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.50
|
20.60
|
20.63
|
16.46
|
244,350
|
|
|