|
Closing price on 4/10/2020
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
21,050 |
| Split-adjusted Price |
12.61 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.35
|
14.16
|
12.61
|
21,050
|
|
|
4/9/2020
|
+0.05 / +0.35%
|
14.25
|
14.35
|
13.90
|
14.35
|
14.26
|
12.61
|
75,870
|
|
|
4/8/2020
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.13
|
12.56
|
25,970
|
|
|
4/7/2020
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.90
|
14.30
|
14.05
|
12.56
|
52,810
|
|
|
4/6/2020
|
+0.10 / +0.70%
|
14.10
|
14.30
|
13.80
|
14.30
|
14.12
|
12.56
|
18,490
|
|
|
4/3/2020
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.20
|
14.05
|
12.47
|
29,460
|
|
|
4/1/2020
|
+0.30 / +2.16%
|
14.10
|
14.20
|
13.90
|
14.20
|
14.19
|
12.47
|
12,190
|
|
|
3/31/2020
|
+0.30 / +2.21%
|
13.50
|
13.90
|
13.40
|
13.90
|
13.63
|
12.21
|
17,390
|
|
|
3/30/2020
|
-0.70 / -4.90%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.74
|
11.95
|
55,810
|
|
|
3/27/2020
|
+0.10 / +0.70%
|
14.05
|
14.30
|
13.90
|
14.30
|
14.14
|
12.56
|
7,070
|
|
|
3/26/2020
|
-0.35 / -2.41%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.30
|
12.47
|
29,950
|
|
|
3/25/2020
|
+0.95 / +6.99%
|
13.60
|
14.55
|
13.45
|
14.55
|
14.32
|
12.78
|
134,590
|
|
|
3/24/2020
|
0.00 / 0.00%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.31
|
11.95
|
66,130
|
|
|
3/23/2020
|
-0.75 / -5.23%
|
14.35
|
14.35
|
13.50
|
13.60
|
13.80
|
11.95
|
87,910
|
|
|
3/20/2020
|
+0.35 / +2.50%
|
14.60
|
14.60
|
13.90
|
14.35
|
13.90
|
12.61
|
46,460
|
|
|
3/19/2020
|
-0.75 / -5.08%
|
14.40
|
14.75
|
14.00
|
14.00
|
14.07
|
12.30
|
328,620
|
|
|
3/18/2020
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.40
|
14.75
|
14.66
|
12.96
|
13,480
|
|
|
3/17/2020
|
-0.05 / -0.34%
|
14.35
|
14.80
|
14.35
|
14.75
|
14.75
|
12.96
|
53,840
|
|
|
3/16/2020
|
+0.45 / +3.14%
|
14.30
|
14.95
|
14.20
|
14.80
|
14.82
|
13.00
|
73,200
|
|
|
3/13/2020
|
-0.45 / -3.04%
|
14.15
|
14.60
|
13.85
|
14.35
|
14.12
|
12.61
|
394,850
|
|
|
3/12/2020
|
0.00 / 0.00%
|
14.20
|
14.95
|
14.00
|
14.80
|
14.31
|
13.00
|
139,420
|
|
|
3/11/2020
|
-0.15 / -1.00%
|
15.15
|
15.15
|
14.70
|
14.80
|
14.91
|
13.00
|
113,030
|
|
|
3/10/2020
|
+0.95 / +6.79%
|
14.00
|
14.95
|
14.00
|
14.95
|
14.88
|
13.13
|
266,410
|
|
|
3/9/2020
|
-1.05 / -6.98%
|
14.85
|
14.85
|
14.00
|
14.00
|
14.41
|
12.30
|
250,820
|
|
|
3/6/2020
|
+0.05 / +0.33%
|
15.10
|
15.20
|
15.00
|
15.05
|
15.11
|
13.22
|
104,990
|
|
|
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
|
|
|