|
Closing price on 5/4/2018
|
|
| Open |
12.80 |
| High |
13.30 |
| Low |
12.70 |
| Volume |
151,560 |
| Split-adjusted Price |
10.85 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2018
|
-0.30 / -2.31%
|
12.80
|
13.30
|
12.70
|
12.70
|
12.81
|
10.85
|
151,560
|
|
|
5/3/2018
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.96
|
11.10
|
119,090
|
|
|
5/2/2018
|
-0.25 / -1.87%
|
13.40
|
13.40
|
13.05
|
13.10
|
13.15
|
11.19
|
104,950
|
|
|
4/27/2018
|
+0.05 / +0.38%
|
13.25
|
13.35
|
13.25
|
13.35
|
13.30
|
11.40
|
73,910
|
|
|
4/26/2018
|
-0.30 / -2.21%
|
13.50
|
13.60
|
13.10
|
13.30
|
13.39
|
11.36
|
225,190
|
|
|
4/24/2018
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.59
|
11.62
|
216,040
|
|
|
4/23/2018
|
-0.20 / -1.45%
|
13.80
|
14.10
|
13.60
|
13.60
|
13.72
|
11.62
|
148,680
|
|
|
4/20/2018
|
-0.25 / -1.78%
|
13.90
|
14.10
|
13.75
|
13.80
|
13.86
|
11.79
|
200,440
|
|
|
4/19/2018
|
-0.25 / -1.75%
|
14.45
|
14.45
|
14.05
|
14.05
|
14.11
|
12.00
|
115,530
|
|
|
4/18/2018
|
0.00 / 0.00%
|
14.25
|
14.40
|
14.25
|
14.30
|
14.29
|
12.21
|
64,960
|
|
|
4/17/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.25
|
14.30
|
14.35
|
12.21
|
67,090
|
|
|
4/16/2018
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.15
|
14.30
|
14.30
|
12.21
|
86,390
|
|
|
4/13/2018
|
+0.10 / +0.70%
|
14.20
|
14.65
|
14.20
|
14.40
|
14.35
|
12.30
|
131,410
|
|
|
4/12/2018
|
+0.15 / +1.06%
|
14.30
|
14.60
|
14.30
|
14.30
|
14.42
|
12.21
|
224,390
|
|
|
4/11/2018
|
-0.45 / -3.08%
|
14.60
|
14.75
|
14.15
|
14.15
|
14.31
|
12.09
|
282,810
|
|
|
4/10/2018
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.30
|
14.60
|
14.48
|
12.47
|
179,980
|
|
|
4/9/2018
|
-0.05 / -0.34%
|
14.70
|
15.00
|
14.60
|
14.60
|
14.76
|
12.47
|
175,330
|
|
|
4/6/2018
|
+0.05 / +0.34%
|
14.90
|
14.90
|
14.65
|
14.65
|
14.76
|
12.51
|
131,370
|
|
|
4/5/2018
|
-0.20 / -1.35%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.72
|
12.47
|
76,610
|
|
|
4/4/2018
|
+0.30 / +2.07%
|
14.60
|
15.00
|
14.50
|
14.80
|
14.85
|
12.64
|
307,630
|
|
|
4/3/2018
|
+0.15 / +1.05%
|
14.30
|
14.60
|
14.25
|
14.50
|
14.48
|
12.39
|
326,170
|
|
|
4/2/2018
|
+0.05 / +0.35%
|
14.30
|
14.70
|
14.30
|
14.35
|
14.55
|
12.26
|
203,120
|
|
|
3/30/2018
|
-0.20 / -1.38%
|
14.50
|
14.70
|
14.30
|
14.30
|
14.37
|
12.21
|
141,000
|
|
|
3/29/2018
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.45
|
14.50
|
14.54
|
12.39
|
107,790
|
|
|
3/28/2018
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.60
|
14.60
|
14.69
|
12.47
|
58,160
|
|
|
3/27/2018
|
-0.20 / -1.35%
|
15.00
|
15.00
|
14.55
|
14.60
|
14.65
|
12.47
|
487,510
|
|
|
3/26/2018
|
+0.20 / +1.37%
|
14.60
|
15.25
|
14.60
|
14.80
|
15.04
|
12.64
|
564,530
|
|
|
3/23/2018
|
+0.15 / +1.04%
|
14.25
|
14.95
|
14.25
|
14.60
|
14.67
|
12.47
|
340,160
|
|
|
3/22/2018
|
-0.25 / -1.70%
|
14.70
|
14.70
|
14.40
|
14.45
|
14.48
|
12.34
|
807,190
|
|
|
3/21/2018
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.60
|
12.56
|
320,240
|
|
|