|
Closing price on 5/27/2020
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.05 |
| Volume |
194,940 |
| Split-adjusted Price |
14.14 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
-0.50 / -3.01%
|
16.60
|
16.60
|
16.05
|
16.10
|
16.26
|
14.14
|
194,940
|
|
|
5/26/2020
|
+0.70 / +4.40%
|
15.95
|
16.60
|
15.95
|
16.60
|
16.44
|
14.58
|
297,650
|
|
|
5/25/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.85
|
13.97
|
37,340
|
|
|
5/22/2020
|
-0.50 / -3.05%
|
16.35
|
16.45
|
15.90
|
15.90
|
16.05
|
13.97
|
48,970
|
|
|
5/21/2020
|
+0.50 / +3.14%
|
15.95
|
16.40
|
15.85
|
16.40
|
16.13
|
14.41
|
141,690
|
|
|
5/20/2020
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.60
|
15.90
|
15.77
|
13.97
|
73,560
|
|
|
5/19/2020
|
+0.30 / +1.92%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.71
|
13.97
|
102,250
|
|
|
5/18/2020
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.15
|
15.60
|
15.39
|
13.70
|
172,270
|
|
|
5/15/2020
|
-0.50 / -3.11%
|
16.10
|
16.10
|
15.60
|
15.60
|
15.74
|
13.70
|
137,780
|
|
|
5/14/2020
|
-0.30 / -1.83%
|
16.40
|
16.60
|
15.50
|
16.10
|
16.02
|
14.14
|
298,710
|
|
|
5/13/2020
|
-0.50 / -2.96%
|
16.85
|
17.00
|
16.40
|
16.40
|
16.73
|
14.41
|
148,510
|
|
|
5/12/2020
|
+0.05 / +0.30%
|
16.80
|
17.10
|
16.65
|
16.90
|
16.89
|
14.85
|
191,430
|
|
|
5/11/2020
|
-0.15 / -0.88%
|
16.70
|
16.95
|
16.60
|
16.85
|
16.72
|
14.80
|
205,440
|
|
|
5/8/2020
|
-0.25 / -1.45%
|
17.35
|
17.35
|
16.50
|
17.00
|
16.82
|
14.93
|
404,260
|
|
|
5/7/2020
|
+0.10 / +0.58%
|
17.30
|
17.40
|
16.80
|
17.25
|
17.17
|
15.15
|
208,680
|
|
|
5/6/2020
|
+0.45 / +2.69%
|
16.55
|
17.30
|
16.50
|
17.15
|
16.93
|
15.07
|
226,670
|
|
|
5/5/2020
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.40
|
16.70
|
16.63
|
14.67
|
204,330
|
|
|
5/4/2020
|
+1.10 / +6.92%
|
15.90
|
17.00
|
15.75
|
17.00
|
16.73
|
14.93
|
413,030
|
|
|
4/29/2020
|
+0.10 / +0.63%
|
15.45
|
16.20
|
15.45
|
15.90
|
15.88
|
13.97
|
204,090
|
|
|
4/28/2020
|
-0.40 / -2.47%
|
15.95
|
16.10
|
15.15
|
15.80
|
15.84
|
13.88
|
368,580
|
|
|
4/27/2020
|
-0.15 / -0.92%
|
16.30
|
16.30
|
15.90
|
16.20
|
16.05
|
14.23
|
101,930
|
|
|
4/24/2020
|
+0.05 / +0.31%
|
16.70
|
16.80
|
16.35
|
16.35
|
16.54
|
14.36
|
182,100
|
|
|
4/23/2020
|
+1.05 / +6.89%
|
15.35
|
16.30
|
15.35
|
16.30
|
15.97
|
14.32
|
979,070
|
|
|
4/22/2020
|
+0.25 / +1.67%
|
15.00
|
15.25
|
14.80
|
15.25
|
15.11
|
13.40
|
37,460
|
|
|
4/21/2020
|
-0.50 / -3.23%
|
15.70
|
15.70
|
14.70
|
15.00
|
15.18
|
13.18
|
228,270
|
|
|
4/20/2020
|
+0.65 / +4.38%
|
15.00
|
15.50
|
14.85
|
15.50
|
15.30
|
13.62
|
177,300
|
|
|
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
|
|
|