|
Closing price on 3/7/2018
|
|
| Open |
14.30 |
| High |
15.00 |
| Low |
14.25 |
| Volume |
179,220 |
| Split-adjusted Price |
12.47 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/29/2018
|
-0.30 / -1.89%
|
15.75
|
16.10
|
15.60
|
15.60
|
15.71
|
13.32
|
219,490
|
|
|
1/26/2018
|
-0.10 / -0.63%
|
15.35
|
16.30
|
15.35
|
15.90
|
15.87
|
13.58
|
629,850
|
|
|
1/25/2018
|
-1.20 / -6.98%
|
16.60
|
16.80
|
16.00
|
16.00
|
16.12
|
13.67
|
2,013,700
|
|
|
1/22/2018
|
-0.60 / -3.37%
|
17.50
|
17.80
|
17.00
|
17.20
|
17.40
|
14.69
|
317,470
|
|
|
1/19/2018
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.40
|
17.80
|
17.81
|
15.20
|
431,310
|
|
|
1/18/2018
|
+0.20 / +1.13%
|
17.50
|
17.90
|
17.25
|
17.90
|
17.56
|
15.29
|
1,076,180
|
|
|
1/17/2018
|
0.00 / 0.00%
|
17.45
|
18.25
|
17.45
|
17.70
|
17.75
|
15.12
|
1,000,520
|
|
|
1/16/2018
|
-0.15 / -0.84%
|
17.85
|
17.95
|
17.50
|
17.70
|
17.74
|
15.12
|
885,910
|
|
|