|
Closing price on 3/5/2020
|
|
| Open |
14.95 |
| High |
15.15 |
| Low |
14.90 |
| Volume |
66,300 |
| Split-adjusted Price |
13.18 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
-0.10 / -0.66%
|
14.95
|
15.15
|
14.90
|
15.00
|
15.04
|
13.18
|
66,300
|
|
|
3/4/2020
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.00
|
13.26
|
72,740
|
|
|
3/3/2020
|
+0.20 / +1.35%
|
15.00
|
15.10
|
14.75
|
15.00
|
14.97
|
13.18
|
73,400
|
|
|
3/2/2020
|
-0.20 / -1.33%
|
14.90
|
15.05
|
14.80
|
14.80
|
14.84
|
13.00
|
50,810
|
|
|
2/28/2020
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.75
|
15.00
|
14.89
|
13.18
|
108,650
|
|
|
2/27/2020
|
-0.05 / -0.33%
|
15.15
|
15.20
|
14.95
|
15.05
|
15.05
|
13.22
|
98,700
|
|
|
2/26/2020
|
+0.25 / +1.68%
|
14.80
|
15.10
|
14.75
|
15.10
|
14.83
|
13.26
|
132,970
|
|
|
2/25/2020
|
-0.10 / -0.67%
|
14.95
|
15.05
|
14.80
|
14.85
|
14.92
|
13.05
|
92,980
|
|
|
2/24/2020
|
+0.25 / +1.70%
|
14.95
|
15.00
|
14.60
|
14.95
|
14.85
|
13.13
|
222,360
|
|
|
2/21/2020
|
+0.30 / +2.08%
|
14.50
|
14.85
|
14.40
|
14.70
|
14.71
|
12.91
|
161,480
|
|
|
2/20/2020
|
+0.60 / +4.35%
|
13.80
|
14.50
|
13.80
|
14.40
|
14.17
|
12.65
|
222,670
|
|
|
2/19/2020
|
+0.15 / +1.10%
|
13.65
|
13.80
|
13.60
|
13.80
|
13.64
|
12.12
|
124,820
|
|
|
2/18/2020
|
-0.10 / -0.73%
|
13.50
|
13.70
|
13.40
|
13.65
|
13.51
|
11.99
|
14,060
|
|
|
2/17/2020
|
-0.05 / -0.36%
|
13.80
|
13.95
|
13.45
|
13.75
|
13.54
|
12.08
|
18,020
|
|
|
2/14/2020
|
0.00 / 0.00%
|
13.55
|
13.80
|
13.55
|
13.80
|
13.68
|
12.12
|
4,270
|
|
|
2/13/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.74
|
12.12
|
5,970
|
|
|
2/12/2020
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.76
|
12.12
|
20,570
|
|
|
2/11/2020
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.12
|
1,000
|
|
|
2/10/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.85
|
12.03
|
1,060
|
|
|
2/7/2020
|
+0.20 / +1.48%
|
13.95
|
13.95
|
13.60
|
13.70
|
13.70
|
12.03
|
6,130
|
|
|
2/6/2020
|
+0.40 / +3.05%
|
13.10
|
13.80
|
13.10
|
13.50
|
13.42
|
11.86
|
19,380
|
|
|
2/5/2020
|
-0.80 / -5.76%
|
13.90
|
13.90
|
13.10
|
13.10
|
13.52
|
11.51
|
15,380
|
|
|
2/4/2020
|
-0.40 / -2.80%
|
13.60
|
14.10
|
13.40
|
13.90
|
13.56
|
12.21
|
30,010
|
|
|
2/3/2020
|
+0.70 / +5.15%
|
13.50
|
14.45
|
12.80
|
14.30
|
13.30
|
12.56
|
37,960
|
|
|
1/31/2020
|
-0.35 / -2.51%
|
14.15
|
14.15
|
13.60
|
13.60
|
13.71
|
11.95
|
2,480
|
|
|
1/30/2020
|
-0.05 / -0.36%
|
13.60
|
14.40
|
13.60
|
13.95
|
13.87
|
12.25
|
5,480
|
|
|
1/22/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.30
|
1,650
|
|
|
1/21/2020
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.95
|
14.00
|
13.99
|
12.30
|
16,640
|
|
|
1/20/2020
|
+0.10 / +0.72%
|
14.40
|
14.40
|
13.70
|
13.90
|
13.92
|
12.21
|
19,040
|
|
|
1/17/2020
|
+0.05 / +0.36%
|
13.75
|
14.00
|
13.75
|
13.80
|
13.79
|
12.12
|
11,820
|
|
|