|
Closing price on 4/22/2024
|
|
| Open |
14.90 |
| High |
15.20 |
| Low |
14.90 |
| Volume |
24,500 |
| Split-adjusted Price |
14.65 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2024
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.06
|
14.65
|
24,500
|
|
|
4/19/2024
|
-0.70 / -4.46%
|
15.70
|
15.70
|
14.90
|
15.00
|
15.01
|
14.65
|
52,200
|
|
|
4/17/2024
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.56
|
15.33
|
12,200
|
|
|
4/16/2024
|
+0.50 / +3.23%
|
15.40
|
16.00
|
15.00
|
16.00
|
15.45
|
15.62
|
35,300
|
|
|
4/15/2024
|
-0.70 / -4.32%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.76
|
15.13
|
55,000
|
|
|
4/12/2024
|
+0.20 / +1.25%
|
16.00
|
16.30
|
15.80
|
16.20
|
16.18
|
15.82
|
45,100
|
|
|
4/11/2024
|
-0.20 / -1.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.87
|
15.62
|
5,700
|
|
|
4/10/2024
|
0.00 / 0.00%
|
16.25
|
16.25
|
15.80
|
16.20
|
16.01
|
15.82
|
104,800
|
|
|
4/9/2024
|
+0.30 / +1.89%
|
15.90
|
16.30
|
15.80
|
16.20
|
15.97
|
15.82
|
100,800
|
|
|
4/8/2024
|
+0.20 / +1.27%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.74
|
15.52
|
140,300
|
|
|
4/5/2024
|
-0.15 / -0.95%
|
15.85
|
16.00
|
15.55
|
15.70
|
15.74
|
15.33
|
114,400
|
|
|
4/4/2024
|
-0.05 / -0.31%
|
15.90
|
15.90
|
15.65
|
15.85
|
15.79
|
15.48
|
34,800
|
|
|
4/3/2024
|
+0.35 / +2.25%
|
15.65
|
16.30
|
15.65
|
15.90
|
15.94
|
15.52
|
228,800
|
|
|
4/2/2024
|
+1.00 / +6.87%
|
14.50
|
15.55
|
14.50
|
15.55
|
15.22
|
15.18
|
148,000
|
|
|
4/1/2024
|
-0.35 / -2.35%
|
14.80
|
14.85
|
14.55
|
14.55
|
14.72
|
14.21
|
21,300
|
|
|
3/29/2024
|
+0.10 / +0.68%
|
14.65
|
14.90
|
14.50
|
14.90
|
14.64
|
14.55
|
22,100
|
|
|
3/28/2024
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.57
|
14.45
|
28,200
|
|
|
3/27/2024
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.62
|
14.26
|
9,800
|
|
|
3/26/2024
|
+0.10 / +0.68%
|
14.70
|
14.95
|
14.40
|
14.80
|
14.76
|
14.45
|
15,300
|
|
|
3/25/2024
|
-0.15 / -1.01%
|
14.95
|
14.95
|
14.50
|
14.70
|
14.62
|
14.35
|
7,500
|
|
|
3/22/2024
|
-0.10 / -0.67%
|
14.80
|
15.05
|
14.70
|
14.85
|
14.86
|
14.50
|
38,400
|
|
|
3/21/2024
|
+0.45 / +3.10%
|
14.80
|
14.95
|
14.50
|
14.95
|
14.69
|
14.60
|
46,100
|
|
|
3/20/2024
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.56
|
14.16
|
68,200
|
|
|
3/19/2024
|
+0.10 / +0.68%
|
14.75
|
15.50
|
14.60
|
14.90
|
15.04
|
14.55
|
166,000
|
|
|
3/18/2024
|
0.00 / 0.00%
|
14.75
|
15.10
|
13.80
|
14.80
|
14.22
|
14.45
|
93,200
|
|
|
3/15/2024
|
+0.90 / +6.47%
|
13.65
|
14.80
|
13.65
|
14.80
|
14.16
|
14.45
|
83,200
|
|
|
3/14/2024
|
+0.25 / +1.83%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.70
|
13.57
|
54,700
|
|
|
3/13/2024
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.60
|
13.65
|
13.76
|
13.33
|
19,600
|
|
|
3/12/2024
|
+0.55 / +4.14%
|
13.25
|
14.20
|
13.05
|
13.85
|
13.66
|
13.52
|
98,200
|
|
|
3/11/2024
|
+0.20 / +1.53%
|
12.95
|
13.30
|
12.95
|
13.30
|
13.14
|
12.99
|
26,900
|
|
|