|
Closing price on 5/5/2016
|
|
| Open |
31.40 |
| High |
31.70 |
| Low |
31.00 |
| Volume |
420,890 |
| Split-adjusted Price |
15.96 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2016
|
-0.10 / -0.32%
|
31.40
|
31.70
|
31.00
|
31.10
|
31.35
|
15.96
|
420,890
|
|
|
5/4/2016
|
+0.50 / +1.63%
|
30.70
|
31.50
|
30.50
|
31.20
|
30.92
|
16.01
|
717,260
|
|
|
4/29/2016
|
-0.20 / -0.65%
|
30.80
|
31.00
|
30.40
|
30.70
|
30.70
|
15.75
|
549,830
|
|
|
4/28/2016
|
-0.50 / -1.59%
|
31.40
|
31.80
|
30.90
|
30.90
|
31.10
|
15.85
|
330,920
|
|
|
4/27/2016
|
-0.20 / -0.63%
|
31.90
|
32.10
|
31.30
|
31.40
|
31.64
|
16.11
|
384,980
|
|
|
4/26/2016
|
0.00 / 0.00%
|
31.90
|
32.80
|
31.60
|
31.60
|
32.19
|
16.21
|
868,210
|
|
|
4/25/2016
|
-0.40 / -1.25%
|
32.30
|
32.30
|
31.60
|
31.60
|
31.94
|
16.21
|
375,430
|
|
|
4/22/2016
|
+0.40 / +1.27%
|
31.60
|
32.00
|
31.30
|
32.00
|
31.74
|
16.42
|
314,200
|
|
|
4/21/2016
|
+0.20 / +0.64%
|
31.30
|
31.80
|
31.30
|
31.60
|
31.57
|
16.21
|
298,860
|
|
|
4/20/2016
|
-0.10 / -0.32%
|
31.50
|
31.70
|
30.60
|
31.40
|
31.15
|
16.11
|
393,940
|
|
|
4/19/2016
|
-1.00 / -3.08%
|
32.50
|
32.60
|
31.50
|
31.50
|
31.98
|
16.16
|
735,320
|
|
|
4/15/2016
|
+0.20 / +0.62%
|
32.00
|
33.20
|
32.00
|
32.50
|
32.47
|
16.67
|
559,570
|
|
|
4/14/2016
|
-0.30 / -0.92%
|
32.60
|
32.70
|
32.30
|
32.30
|
32.53
|
16.57
|
234,190
|
|
|
4/13/2016
|
+0.50 / +1.56%
|
32.00
|
32.80
|
31.80
|
32.60
|
32.35
|
16.73
|
872,600
|
|
|
4/12/2016
|
-0.40 / -1.23%
|
32.60
|
32.60
|
32.10
|
32.10
|
32.36
|
16.47
|
449,450
|
|
|
4/11/2016
|
+0.40 / +1.25%
|
32.80
|
32.80
|
32.30
|
32.50
|
32.60
|
16.67
|
405,570
|
|
|
4/8/2016
|
+1.90 / +6.29%
|
30.60
|
32.30
|
30.50
|
32.10
|
31.85
|
16.47
|
2,075,550
|
|
|
4/7/2016
|
+0.20 / +0.67%
|
30.30
|
30.30
|
29.80
|
30.20
|
30.03
|
15.49
|
455,700
|
|
|
4/6/2016
|
+0.20 / +0.67%
|
30.20
|
30.20
|
29.70
|
30.00
|
29.89
|
15.39
|
165,160
|
|
|
4/5/2016
|
+0.10 / +0.34%
|
29.60
|
29.80
|
29.60
|
29.80
|
29.73
|
15.29
|
197,630
|
|
|
4/4/2016
|
0.00 / 0.00%
|
29.70
|
30.30
|
29.70
|
29.70
|
29.98
|
15.24
|
513,930
|
|
|
4/1/2016
|
+0.50 / +1.71%
|
29.20
|
30.00
|
29.20
|
29.70
|
29.56
|
15.24
|
852,010
|
|
|
3/31/2016
|
-0.40 / -1.35%
|
29.90
|
30.10
|
29.00
|
29.20
|
29.66
|
14.98
|
468,150
|
|
|
3/30/2016
|
+1.00 / +3.50%
|
28.60
|
30.00
|
28.40
|
29.60
|
29.30
|
15.19
|
601,830
|
|
|
3/29/2016
|
-0.50 / -1.72%
|
29.10
|
29.20
|
28.60
|
28.60
|
28.86
|
14.67
|
216,500
|
|
|
3/28/2016
|
+0.50 / +1.75%
|
28.80
|
29.10
|
28.50
|
29.10
|
28.81
|
14.93
|
125,970
|
|
|
3/25/2016
|
-0.10 / -0.35%
|
28.50
|
28.70
|
28.30
|
28.60
|
28.49
|
14.67
|
273,380
|
|
|
3/24/2016
|
-0.20 / -0.69%
|
28.90
|
29.10
|
28.60
|
28.70
|
28.81
|
14.73
|
254,620
|
|
|
3/23/2016
|
+0.30 / +1.05%
|
28.70
|
29.10
|
28.50
|
28.90
|
28.90
|
14.83
|
235,070
|
|
|
3/22/2016
|
-0.10 / -0.35%
|
28.40
|
28.80
|
28.30
|
28.60
|
28.52
|
14.67
|
456,280
|
|
|