|
Closing price on 5/29/2014
|
|
| Open |
40.40 |
| High |
40.90 |
| Low |
40.00 |
| Volume |
374,860 |
| Split-adjusted Price |
15.75 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2014
|
+0.30 / +0.75%
|
40.40
|
40.90
|
40.00
|
40.40
|
40.40
|
15.75
|
374,860
|
|
|
5/28/2014
|
+0.90 / +2.30%
|
40.00
|
40.50
|
39.80
|
40.10
|
40.10
|
15.63
|
441,470
|
|
|
5/27/2014
|
+0.80 / +2.08%
|
38.50
|
39.60
|
38.50
|
39.20
|
39.20
|
15.28
|
291,880
|
|
|
5/26/2014
|
+0.70 / +1.86%
|
37.70
|
38.40
|
37.30
|
38.40
|
38.40
|
14.97
|
119,610
|
|
|
5/23/2014
|
-0.30 / -0.79%
|
38.00
|
38.20
|
37.60
|
37.70
|
37.70
|
14.70
|
113,260
|
|
|
5/22/2014
|
-0.40 / -1.04%
|
38.40
|
38.40
|
37.90
|
38.00
|
38.00
|
14.81
|
332,570
|
|
|
5/21/2014
|
+0.40 / +1.05%
|
38.20
|
38.50
|
37.50
|
38.40
|
38.40
|
14.97
|
224,690
|
|
|
5/20/2014
|
+1.00 / +2.70%
|
37.00
|
38.00
|
36.80
|
38.00
|
38.00
|
14.81
|
287,390
|
|
|
5/19/2014
|
+1.20 / +3.35%
|
36.00
|
37.20
|
35.40
|
37.00
|
37.00
|
14.42
|
426,700
|
|
|
5/16/2014
|
+1.00 / +2.87%
|
34.60
|
35.80
|
34.60
|
35.80
|
35.80
|
13.96
|
190,070
|
|
|
5/15/2014
|
-1.20 / -3.33%
|
36.00
|
36.50
|
34.20
|
34.80
|
34.80
|
13.57
|
444,410
|
|
|
5/14/2014
|
+2.30 / +6.82%
|
34.00
|
36.00
|
33.70
|
36.00
|
36.00
|
14.04
|
343,470
|
|
|
5/13/2014
|
-0.70 / -2.03%
|
32.80
|
34.70
|
32.80
|
33.70
|
33.70
|
13.14
|
329,310
|
|
|
5/12/2014
|
-2.50 / -6.78%
|
36.10
|
36.10
|
34.40
|
34.40
|
34.40
|
13.41
|
529,590
|
|
|
5/9/2014
|
+1.10 / +3.07%
|
35.60
|
36.90
|
35.60
|
36.90
|
36.90
|
14.39
|
394,770
|
|
|
5/8/2014
|
-2.60 / -6.77%
|
37.90
|
37.90
|
35.80
|
35.80
|
35.80
|
13.96
|
1,674,730
|
|
|
5/7/2014
|
+0.20 / +0.52%
|
38.20
|
38.70
|
38.20
|
38.40
|
38.40
|
14.97
|
161,030
|
|
|
5/6/2014
|
-1.00 / -2.55%
|
38.80
|
38.80
|
37.60
|
38.20
|
38.20
|
14.89
|
317,380
|
|
|
5/5/2014
|
-1.00 / -2.49%
|
40.30
|
40.30
|
38.90
|
39.20
|
39.20
|
15.28
|
200,220
|
|
|
4/29/2014
|
0.00 / 0.00%
|
40.20
|
40.20
|
39.90
|
40.20
|
40.20
|
15.67
|
220,390
|
|
|
4/28/2014
|
0.00 / 0.00%
|
40.40
|
40.50
|
40.00
|
40.20
|
40.20
|
15.67
|
283,610
|
|
|
4/25/2014
|
+0.40 / +1.01%
|
39.80
|
40.20
|
39.80
|
40.20
|
40.20
|
15.67
|
171,200
|
|
|
4/24/2014
|
+0.40 / +1.02%
|
39.30
|
39.90
|
39.00
|
39.80
|
39.80
|
15.52
|
336,620
|
|
|
4/23/2014
|
-0.50 / -1.25%
|
39.90
|
40.20
|
39.00
|
39.40
|
39.40
|
15.36
|
360,910
|
|
|
4/22/2014
|
+1.70 / +4.45%
|
38.50
|
39.90
|
38.00
|
39.90
|
39.90
|
15.56
|
334,270
|
|
|
4/21/2014
|
-0.10 / -0.26%
|
38.50
|
38.90
|
37.30
|
38.20
|
38.20
|
14.89
|
241,680
|
|
|
4/18/2014
|
-0.80 / -2.05%
|
39.00
|
39.00
|
38.30
|
38.30
|
38.30
|
14.93
|
779,360
|
|
|
4/17/2014
|
0.00 / 0.00%
|
39.30
|
39.90
|
39.00
|
39.10
|
39.10
|
15.24
|
556,900
|
|
|
4/16/2014
|
-1.90 / -4.63%
|
40.80
|
40.90
|
39.10
|
39.10
|
39.10
|
15.24
|
759,730
|
|
|
4/15/2014
|
-1.60 / -3.76%
|
42.00
|
42.40
|
41.00
|
41.00
|
41.00
|
15.98
|
562,390
|
|
|