Closing price on 4/1/2021
|
|
Open |
18.90 |
High |
19.00 |
Low |
18.80 |
Volume |
50,500 |
Split-adjusted Price |
17.15 |
|
|
CSM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2021
|
-0.05 / -0.26%
|
18.90
|
19.00
|
18.80
|
18.85
|
18.87
|
17.15
|
50,500
|
|
3/31/2021
|
+0.10 / +0.53%
|
18.80
|
19.00
|
18.60
|
18.90
|
18.74
|
17.20
|
27,900
|
|
3/30/2021
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.86
|
17.10
|
40,300
|
|
3/29/2021
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.80
|
19.00
|
18.91
|
17.29
|
72,500
|
|
3/26/2021
|
-0.50 / -2.58%
|
19.10
|
19.45
|
18.50
|
18.90
|
18.98
|
17.20
|
60,000
|
|
3/25/2021
|
+0.10 / +0.52%
|
19.30
|
19.60
|
19.00
|
19.40
|
19.24
|
17.65
|
116,000
|
|
3/24/2021
|
-0.45 / -2.28%
|
19.75
|
19.75
|
19.00
|
19.30
|
19.39
|
17.56
|
28,500
|
|
3/23/2021
|
-0.35 / -1.74%
|
20.10
|
20.20
|
19.60
|
19.75
|
19.92
|
17.97
|
120,100
|
|
3/22/2021
|
+0.90 / +4.69%
|
19.30
|
20.20
|
19.30
|
20.10
|
19.92
|
18.29
|
347,200
|
|
3/19/2021
|
+0.05 / +0.26%
|
19.15
|
19.30
|
18.90
|
19.20
|
19.14
|
17.47
|
83,400
|
|
3/18/2021
|
+0.15 / +0.79%
|
19.00
|
19.30
|
18.55
|
19.15
|
19.17
|
17.42
|
44,300
|
|
3/17/2021
|
-0.15 / -0.78%
|
19.15
|
19.15
|
19.00
|
19.00
|
19.03
|
17.29
|
38,800
|
|
3/16/2021
|
-0.05 / -0.26%
|
19.30
|
19.30
|
18.60
|
19.15
|
18.94
|
17.42
|
61,800
|
|
3/15/2021
|
+0.20 / +1.05%
|
19.10
|
19.20
|
18.80
|
19.20
|
18.95
|
17.47
|
36,700
|
|
3/12/2021
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.80
|
19.00
|
19.15
|
17.29
|
35,700
|
|
3/11/2021
|
-0.20 / -1.04%
|
19.30
|
19.50
|
19.10
|
19.10
|
19.27
|
17.38
|
32,900
|
|
3/10/2021
|
+0.30 / +1.58%
|
18.95
|
19.50
|
18.95
|
19.30
|
19.00
|
17.56
|
87,200
|
|
3/9/2021
|
-0.20 / -1.04%
|
19.00
|
19.20
|
18.80
|
19.00
|
19.05
|
17.29
|
51,200
|
|
3/8/2021
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.10
|
19.20
|
19.30
|
17.47
|
71,000
|
|
3/5/2021
|
+0.30 / +1.60%
|
18.80
|
19.20
|
18.80
|
19.10
|
19.16
|
17.38
|
91,100
|
|
3/4/2021
|
-0.50 / -2.59%
|
19.30
|
19.30
|
18.80
|
18.80
|
19.06
|
17.10
|
40,800
|
|
3/3/2021
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.20
|
19.30
|
19.32
|
17.56
|
37,600
|
|
3/2/2021
|
+0.45 / +2.39%
|
19.70
|
19.80
|
19.00
|
19.30
|
19.59
|
17.56
|
126,100
|
|
3/1/2021
|
+0.25 / +1.34%
|
18.00
|
18.85
|
18.00
|
18.85
|
18.54
|
17.15
|
53,800
|
|
2/26/2021
|
-0.30 / -1.59%
|
18.00
|
18.70
|
18.00
|
18.60
|
18.60
|
16.92
|
36,500
|
|
2/25/2021
|
+0.20 / +1.07%
|
19.00
|
19.00
|
18.50
|
18.90
|
18.70
|
17.20
|
63,900
|
|
2/24/2021
|
-0.50 / -2.60%
|
19.60
|
19.60
|
18.20
|
18.70
|
18.90
|
17.01
|
63,300
|
|
2/23/2021
|
+0.20 / +1.05%
|
19.00
|
19.45
|
19.00
|
19.20
|
19.18
|
17.47
|
151,700
|
|
2/22/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.85
|
19.00
|
18.93
|
17.29
|
58,700
|
|
2/19/2021
|
+0.20 / +1.06%
|
18.80
|
19.30
|
18.70
|
19.00
|
19.01
|
17.29
|
88,500
|
|
|