|
Closing price on 4/17/2020
|
|
| Open |
14.90 |
| High |
14.95 |
| Low |
14.65 |
| Volume |
30,030 |
| Split-adjusted Price |
13.05 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
+0.05 / +0.34%
|
14.90
|
14.95
|
14.65
|
14.85
|
14.82
|
13.05
|
30,030
|
|
|
4/16/2020
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.70
|
13.00
|
86,080
|
|
|
4/15/2020
|
+0.40 / +2.84%
|
14.10
|
15.00
|
13.70
|
14.50
|
14.16
|
12.74
|
80,930
|
|
|
4/14/2020
|
-0.10 / -0.70%
|
14.05
|
14.25
|
14.05
|
14.10
|
14.11
|
12.39
|
3,000
|
|
|
4/13/2020
|
-0.15 / -1.05%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.25
|
12.47
|
1,430
|
|
|
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
|
|
|