|
Closing price on 5/23/2019
|
|
| Open |
15.45 |
| High |
15.70 |
| Low |
15.30 |
| Volume |
48,340 |
| Split-adjusted Price |
13.79 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2019
|
+0.25 / +1.62%
|
15.45
|
15.70
|
15.30
|
15.70
|
15.43
|
13.79
|
48,340
|
|
|
5/22/2019
|
-0.05 / -0.32%
|
15.60
|
15.60
|
15.35
|
15.45
|
15.44
|
13.57
|
92,200
|
|
|
5/21/2019
|
-0.20 / -1.27%
|
15.60
|
15.90
|
15.40
|
15.50
|
15.70
|
13.62
|
133,370
|
|
|
5/20/2019
|
+0.10 / +0.64%
|
15.60
|
16.00
|
15.60
|
15.70
|
15.82
|
13.79
|
100,420
|
|
|
5/17/2019
|
+0.20 / +1.30%
|
15.15
|
15.85
|
15.05
|
15.60
|
15.50
|
13.70
|
334,430
|
|
|
5/16/2019
|
+0.15 / +0.98%
|
14.70
|
15.40
|
14.30
|
15.40
|
14.84
|
13.53
|
102,460
|
|
|
5/15/2019
|
+0.30 / +2.01%
|
14.80
|
15.50
|
14.80
|
15.25
|
15.11
|
13.40
|
39,450
|
|
|
5/14/2019
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
13.13
|
10
|
|
|
5/13/2019
|
+0.20 / +1.36%
|
14.80
|
14.95
|
14.20
|
14.95
|
14.71
|
13.13
|
23,050
|
|
|
5/10/2019
|
-0.15 / -1.01%
|
14.50
|
15.00
|
14.50
|
14.75
|
14.84
|
12.96
|
29,910
|
|
|
5/9/2019
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.30
|
14.90
|
14.49
|
13.09
|
14,700
|
|
|
5/8/2019
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.39
|
12.74
|
9,590
|
|
|
5/7/2019
|
0.00 / 0.00%
|
13.90
|
14.50
|
13.90
|
14.30
|
13.97
|
12.56
|
95,620
|
|
|
5/6/2019
|
-0.20 / -1.38%
|
14.05
|
14.50
|
14.05
|
14.30
|
14.37
|
12.56
|
42,380
|
|
|
5/3/2019
|
-0.20 / -1.36%
|
14.40
|
14.75
|
14.00
|
14.50
|
14.52
|
12.74
|
22,940
|
|
|
5/2/2019
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.20
|
14.70
|
14.54
|
12.91
|
23,390
|
|
|
4/26/2019
|
+0.15 / +1.03%
|
14.60
|
14.80
|
14.60
|
14.75
|
14.73
|
12.96
|
11,950
|
|
|
4/25/2019
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.60
|
14.60
|
14.70
|
12.83
|
40,670
|
|
|
4/24/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.91
|
25,790
|
|
|
4/23/2019
|
+0.10 / +0.68%
|
14.75
|
14.75
|
14.30
|
14.70
|
14.59
|
12.91
|
40,690
|
|
|
4/22/2019
|
-0.25 / -1.68%
|
14.80
|
14.80
|
14.20
|
14.60
|
14.40
|
12.83
|
241,590
|
|
|
4/19/2019
|
-0.15 / -1.00%
|
15.05
|
15.30
|
14.80
|
14.85
|
15.02
|
13.05
|
111,300
|
|
|
4/18/2019
|
-0.30 / -1.96%
|
15.05
|
15.10
|
14.90
|
15.00
|
15.04
|
13.18
|
40,880
|
|
|
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
|
|
|