|
Closing price on 3/22/2019
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.80 |
| Volume |
50,430 |
| Split-adjusted Price |
13.88 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2019
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.80
|
15.80
|
15.98
|
13.88
|
50,430
|
|
|
3/21/2019
|
-0.35 / -2.14%
|
16.35
|
16.65
|
15.70
|
16.00
|
16.41
|
14.06
|
417,550
|
|
|
3/20/2019
|
+0.95 / +6.17%
|
15.30
|
16.40
|
15.25
|
16.35
|
15.74
|
14.36
|
610,910
|
|
|
3/19/2019
|
-0.10 / -0.65%
|
15.50
|
15.55
|
15.40
|
15.40
|
15.46
|
13.53
|
117,400
|
|
|
3/18/2019
|
-0.05 / -0.32%
|
15.60
|
15.60
|
15.45
|
15.50
|
15.52
|
13.62
|
95,310
|
|
|
3/15/2019
|
0.00 / 0.00%
|
15.55
|
15.70
|
15.50
|
15.55
|
15.58
|
13.66
|
195,660
|
|
|
3/14/2019
|
-0.10 / -0.64%
|
15.60
|
15.65
|
15.45
|
15.55
|
15.58
|
13.66
|
114,640
|
|
|
3/13/2019
|
+0.05 / +0.32%
|
15.70
|
15.80
|
15.60
|
15.65
|
15.67
|
13.75
|
178,600
|
|
|
3/12/2019
|
+0.75 / +5.05%
|
14.90
|
15.60
|
14.80
|
15.60
|
15.35
|
13.70
|
256,380
|
|
|
3/11/2019
|
-0.05 / -0.34%
|
15.00
|
15.20
|
14.80
|
14.85
|
15.03
|
13.05
|
57,420
|
|
|
3/8/2019
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.95
|
13.09
|
4,312,610
|
|
|
3/7/2019
|
+0.10 / +0.67%
|
15.20
|
15.45
|
15.00
|
15.00
|
15.13
|
13.18
|
194,320
|
|
|
3/6/2019
|
+0.05 / +0.34%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.85
|
13.09
|
52,790
|
|
|
3/5/2019
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.70
|
14.85
|
14.79
|
13.05
|
48,260
|
|
|
3/4/2019
|
+0.25 / +1.71%
|
14.85
|
14.85
|
14.60
|
14.85
|
14.72
|
13.05
|
90,340
|
|
|
3/1/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.70
|
12.83
|
37,620
|
|
|
2/28/2019
|
-0.20 / -1.35%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.62
|
12.83
|
8,140
|
|
|
2/27/2019
|
+0.25 / +1.72%
|
14.55
|
14.80
|
14.50
|
14.80
|
14.68
|
13.00
|
11,720
|
|
|
2/26/2019
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.50
|
14.55
|
14.55
|
12.78
|
33,120
|
|
|
2/25/2019
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.60
|
14.65
|
14.63
|
12.87
|
2,500
|
|
|
2/22/2019
|
-0.05 / -0.34%
|
14.70
|
14.85
|
14.65
|
14.65
|
14.74
|
12.87
|
14,860
|
|
|
2/21/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.59
|
12.91
|
24,470
|
|
|
2/20/2019
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.65
|
14.70
|
14.70
|
12.91
|
21,500
|
|
|
2/19/2019
|
+0.05 / +0.34%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.80
|
13.00
|
26,550
|
|
|
2/18/2019
|
-0.15 / -1.01%
|
14.85
|
14.85
|
14.75
|
14.75
|
14.81
|
12.96
|
8,510
|
|
|
2/15/2019
|
+0.05 / +0.34%
|
14.85
|
15.55
|
14.85
|
14.90
|
15.16
|
13.09
|
84,390
|
|
|
2/14/2019
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.70
|
14.85
|
14.79
|
13.05
|
25,290
|
|
|
2/13/2019
|
-0.05 / -0.34%
|
14.90
|
14.95
|
14.65
|
14.85
|
14.76
|
13.05
|
25,140
|
|
|
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
|
|
|