|
Closing price on 4/17/2019
|
|
| Open |
15.55 |
| High |
15.80 |
| Low |
15.10 |
| Volume |
227,230 |
| Split-adjusted Price |
13.44 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2019
|
+0.10 / +0.66%
|
15.55
|
15.80
|
15.10
|
15.30
|
15.38
|
13.44
|
227,230
|
|
|
4/16/2019
|
-0.20 / -1.30%
|
15.10
|
15.35
|
15.00
|
15.20
|
15.14
|
13.35
|
64,010
|
|
|
4/12/2019
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.25
|
15.40
|
15.35
|
13.53
|
21,890
|
|
|
4/11/2019
|
+0.35 / +2.31%
|
15.15
|
15.50
|
15.10
|
15.50
|
15.17
|
13.62
|
43,760
|
|
|
4/10/2019
|
-0.15 / -0.98%
|
15.30
|
15.40
|
15.15
|
15.15
|
15.18
|
13.31
|
16,530
|
|
|
4/9/2019
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.44
|
13.44
|
16,390
|
|
|
4/8/2019
|
+0.35 / +2.31%
|
15.15
|
15.80
|
15.15
|
15.50
|
15.59
|
13.62
|
104,970
|
|
|
4/5/2019
|
-0.25 / -1.62%
|
15.05
|
15.40
|
15.05
|
15.15
|
15.23
|
13.31
|
35,990
|
|
|
4/4/2019
|
-0.10 / -0.65%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.25
|
13.53
|
15,670
|
|
|
4/3/2019
|
-0.20 / -1.27%
|
15.20
|
15.60
|
15.10
|
15.50
|
15.31
|
13.62
|
60,620
|
|
|
4/2/2019
|
+0.50 / +3.29%
|
15.50
|
15.90
|
15.20
|
15.70
|
15.49
|
13.79
|
55,190
|
|
|
4/1/2019
|
+0.05 / +0.33%
|
15.15
|
15.45
|
15.10
|
15.20
|
15.24
|
13.35
|
63,110
|
|
|
3/29/2019
|
+0.05 / +0.33%
|
15.30
|
15.60
|
15.00
|
15.15
|
15.12
|
13.31
|
106,140
|
|
|
3/28/2019
|
0.00 / 0.00%
|
14.95
|
15.15
|
14.80
|
15.10
|
15.08
|
13.26
|
24,400
|
|
|
3/27/2019
|
-0.15 / -0.98%
|
15.30
|
15.30
|
15.05
|
15.10
|
15.19
|
13.26
|
47,730
|
|
|
3/26/2019
|
+0.15 / +0.99%
|
15.05
|
15.25
|
15.00
|
15.25
|
15.11
|
13.40
|
84,360
|
|
|
3/25/2019
|
-0.70 / -4.43%
|
15.35
|
15.75
|
15.10
|
15.10
|
15.52
|
13.26
|
80,840
|
|
|
3/22/2019
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.80
|
15.80
|
15.98
|
13.88
|
50,430
|
|
|
3/21/2019
|
-0.35 / -2.14%
|
16.35
|
16.65
|
15.70
|
16.00
|
16.41
|
14.06
|
417,550
|
|
|
3/20/2019
|
+0.95 / +6.17%
|
15.30
|
16.40
|
15.25
|
16.35
|
15.74
|
14.36
|
610,910
|
|
|
3/19/2019
|
-0.10 / -0.65%
|
15.50
|
15.55
|
15.40
|
15.40
|
15.46
|
13.53
|
117,400
|
|
|
3/18/2019
|
-0.05 / -0.32%
|
15.60
|
15.60
|
15.45
|
15.50
|
15.52
|
13.62
|
95,310
|
|
|
3/15/2019
|
0.00 / 0.00%
|
15.55
|
15.70
|
15.50
|
15.55
|
15.58
|
13.66
|
195,660
|
|
|
3/14/2019
|
-0.10 / -0.64%
|
15.60
|
15.65
|
15.45
|
15.55
|
15.58
|
13.66
|
114,640
|
|
|
3/13/2019
|
+0.05 / +0.32%
|
15.70
|
15.80
|
15.60
|
15.65
|
15.67
|
13.75
|
178,600
|
|
|
3/12/2019
|
+0.75 / +5.05%
|
14.90
|
15.60
|
14.80
|
15.60
|
15.35
|
13.70
|
256,380
|
|
|
3/11/2019
|
-0.05 / -0.34%
|
15.00
|
15.20
|
14.80
|
14.85
|
15.03
|
13.05
|
57,420
|
|
|
3/8/2019
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.95
|
13.09
|
4,312,610
|
|
|
3/7/2019
|
+0.10 / +0.67%
|
15.20
|
15.45
|
15.00
|
15.00
|
15.13
|
13.18
|
194,320
|
|
|
3/6/2019
|
+0.05 / +0.34%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.85
|
13.09
|
52,790
|
|
|