|
Closing price on 4/10/2018
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.30 |
| Volume |
179,980 |
| Split-adjusted Price |
12.47 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2018
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.30
|
14.60
|
14.48
|
12.47
|
179,980
|
|
|
4/9/2018
|
-0.05 / -0.34%
|
14.70
|
15.00
|
14.60
|
14.60
|
14.76
|
12.47
|
175,330
|
|
|
4/6/2018
|
+0.05 / +0.34%
|
14.90
|
14.90
|
14.65
|
14.65
|
14.76
|
12.51
|
131,370
|
|
|
4/5/2018
|
-0.20 / -1.35%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.72
|
12.47
|
76,610
|
|
|
4/4/2018
|
+0.30 / +2.07%
|
14.60
|
15.00
|
14.50
|
14.80
|
14.85
|
12.64
|
307,630
|
|
|
4/3/2018
|
+0.15 / +1.05%
|
14.30
|
14.60
|
14.25
|
14.50
|
14.48
|
12.39
|
326,170
|
|
|
4/2/2018
|
+0.05 / +0.35%
|
14.30
|
14.70
|
14.30
|
14.35
|
14.55
|
12.26
|
203,120
|
|
|
3/30/2018
|
-0.20 / -1.38%
|
14.50
|
14.70
|
14.30
|
14.30
|
14.37
|
12.21
|
141,000
|
|
|
3/29/2018
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.45
|
14.50
|
14.54
|
12.39
|
107,790
|
|
|
3/28/2018
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.60
|
14.60
|
14.69
|
12.47
|
58,160
|
|
|
3/27/2018
|
-0.20 / -1.35%
|
15.00
|
15.00
|
14.55
|
14.60
|
14.65
|
12.47
|
487,510
|
|
|
3/26/2018
|
+0.20 / +1.37%
|
14.60
|
15.25
|
14.60
|
14.80
|
15.04
|
12.64
|
564,530
|
|
|
3/23/2018
|
+0.15 / +1.04%
|
14.25
|
14.95
|
14.25
|
14.60
|
14.67
|
12.47
|
340,160
|
|
|
3/22/2018
|
-0.25 / -1.70%
|
14.70
|
14.70
|
14.40
|
14.45
|
14.48
|
12.34
|
807,190
|
|
|
3/21/2018
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.60
|
12.56
|
320,240
|
|
|
3/20/2018
|
-0.25 / -1.67%
|
15.00
|
15.00
|
14.65
|
14.70
|
14.72
|
12.56
|
285,670
|
|
|
3/19/2018
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.95
|
14.87
|
12.77
|
73,930
|
|
|
3/16/2018
|
+0.25 / +1.70%
|
14.70
|
15.10
|
14.60
|
14.95
|
14.78
|
12.77
|
245,060
|
|
|
3/15/2018
|
-0.10 / -0.68%
|
14.80
|
15.10
|
14.70
|
14.70
|
14.81
|
12.56
|
96,720
|
|
|
3/14/2018
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.69
|
12.64
|
64,280
|
|
|
3/13/2018
|
-0.20 / -1.33%
|
15.00
|
15.30
|
14.70
|
14.80
|
14.93
|
12.64
|
119,880
|
|
|
3/12/2018
|
-0.30 / -1.96%
|
15.30
|
15.45
|
15.00
|
15.00
|
15.29
|
12.81
|
163,430
|
|
|
3/9/2018
|
+0.50 / +3.38%
|
14.70
|
15.50
|
14.70
|
15.30
|
15.24
|
13.07
|
387,490
|
|
|
3/8/2018
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.80
|
12.64
|
57,640
|
|
|
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
|
|
|