|
Closing price on 3/4/2022
|
|
| Open |
18.80 |
| High |
18.95 |
| Low |
18.20 |
| Volume |
20,100 |
| Split-adjusted Price |
17.41 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
0.00 / 0.00%
|
18.80
|
18.95
|
18.20
|
18.60
|
18.59
|
17.41
|
20,100
|
|
|
3/3/2022
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.00
|
18.60
|
18.41
|
17.41
|
12,600
|
|
|
3/2/2022
|
0.00 / 0.00%
|
18.20
|
18.80
|
17.30
|
18.60
|
18.08
|
17.41
|
29,900
|
|
|
3/1/2022
|
+0.40 / +2.20%
|
18.20
|
18.60
|
18.20
|
18.60
|
18.44
|
17.41
|
12,500
|
|
|
2/28/2022
|
-0.50 / -2.67%
|
18.70
|
18.70
|
18.15
|
18.20
|
18.37
|
17.03
|
13,400
|
|
|
2/25/2022
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.00
|
18.70
|
18.31
|
17.50
|
39,900
|
|
|
2/24/2022
|
-0.05 / -0.27%
|
19.00
|
19.00
|
18.35
|
18.80
|
18.47
|
17.59
|
43,700
|
|
|
2/23/2022
|
+0.05 / +0.27%
|
18.90
|
19.05
|
18.70
|
18.85
|
18.93
|
17.64
|
14,800
|
|
|
2/22/2022
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.60
|
18.80
|
18.69
|
17.59
|
17,500
|
|
|
2/21/2022
|
-0.20 / -1.05%
|
19.00
|
19.05
|
18.80
|
18.80
|
18.90
|
17.59
|
38,100
|
|
|
2/18/2022
|
-0.05 / -0.26%
|
18.60
|
19.15
|
18.60
|
19.00
|
18.92
|
17.78
|
6,400
|
|
|
2/17/2022
|
0.00 / 0.00%
|
18.60
|
19.15
|
18.60
|
19.05
|
18.96
|
17.83
|
22,300
|
|
|
2/16/2022
|
-0.05 / -0.26%
|
19.10
|
19.10
|
18.40
|
19.05
|
18.92
|
17.83
|
28,600
|
|
|
2/15/2022
|
-0.30 / -1.55%
|
19.40
|
19.45
|
18.90
|
19.10
|
19.07
|
17.87
|
37,700
|
|
|
2/14/2022
|
+0.35 / +1.84%
|
19.25
|
19.50
|
18.60
|
19.40
|
19.28
|
18.15
|
84,000
|
|
|
2/11/2022
|
+0.10 / +0.53%
|
18.90
|
19.20
|
18.90
|
19.05
|
19.03
|
17.83
|
136,100
|
|
|
2/10/2022
|
+0.20 / +1.07%
|
18.90
|
19.00
|
18.80
|
18.95
|
18.96
|
17.73
|
69,700
|
|
|
2/9/2022
|
+0.15 / +0.81%
|
19.10
|
19.10
|
18.65
|
18.75
|
18.87
|
17.55
|
88,400
|
|
|
2/8/2022
|
+0.60 / +3.33%
|
18.40
|
18.80
|
16.75
|
18.60
|
18.28
|
17.41
|
92,700
|
|
|
2/7/2022
|
+0.55 / +3.15%
|
17.45
|
18.00
|
17.45
|
18.00
|
17.76
|
16.84
|
8,800
|
|
|
1/28/2022
|
+0.35 / +2.05%
|
17.00
|
17.55
|
17.00
|
17.45
|
17.05
|
16.33
|
47,300
|
|
|
1/27/2022
|
-0.35 / -2.01%
|
17.10
|
17.45
|
17.10
|
17.10
|
17.39
|
16.00
|
81,200
|
|
|
1/26/2022
|
+0.25 / +1.45%
|
17.20
|
17.80
|
17.20
|
17.45
|
17.51
|
16.33
|
18,500
|
|
|
1/25/2022
|
-0.10 / -0.58%
|
16.50
|
17.40
|
16.50
|
17.20
|
17.09
|
16.10
|
17,200
|
|
|
1/24/2022
|
-0.65 / -3.62%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.48
|
16.19
|
16,300
|
|
|
1/21/2022
|
+0.05 / +0.28%
|
18.00
|
18.00
|
17.90
|
17.95
|
17.96
|
16.80
|
14,900
|
|
|
1/20/2022
|
+0.30 / +1.70%
|
17.75
|
18.00
|
16.45
|
17.90
|
17.09
|
16.75
|
102,300
|
|
|
1/19/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.65
|
16.47
|
13,200
|
|
|
1/18/2022
|
-0.40 / -2.22%
|
17.90
|
18.80
|
17.55
|
17.60
|
17.92
|
16.47
|
30,400
|
|
|
1/17/2022
|
-0.40 / -2.17%
|
18.40
|
18.80
|
17.55
|
18.00
|
18.16
|
16.84
|
162,000
|
|
|