|
Closing price on 5/5/2017
|
|
| Open |
17.35 |
| High |
17.65 |
| Low |
17.35 |
| Volume |
202,480 |
| Split-adjusted Price |
14.10 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2017
|
+0.30 / +1.73%
|
17.35
|
17.65
|
17.35
|
17.65
|
17.54
|
14.10
|
202,480
|
|
|
5/4/2017
|
-0.30 / -1.70%
|
17.65
|
17.65
|
17.35
|
17.35
|
17.40
|
13.86
|
312,140
|
|
|
5/3/2017
|
-0.20 / -1.12%
|
18.00
|
18.15
|
17.60
|
17.65
|
17.77
|
14.10
|
177,250
|
|
|
4/28/2017
|
-0.45 / -2.46%
|
18.20
|
18.20
|
17.80
|
17.85
|
17.98
|
14.26
|
282,940
|
|
|
4/27/2017
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.25
|
18.30
|
18.36
|
14.62
|
165,280
|
|
|
4/26/2017
|
-0.10 / -0.54%
|
18.65
|
18.65
|
18.50
|
18.50
|
18.54
|
14.78
|
72,290
|
|
|
4/25/2017
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.47
|
14.86
|
186,840
|
|
|
4/24/2017
|
-0.30 / -1.59%
|
18.80
|
18.90
|
18.60
|
18.60
|
18.68
|
14.86
|
188,900
|
|
|
4/21/2017
|
-0.35 / -1.82%
|
19.10
|
19.10
|
18.85
|
18.90
|
18.98
|
15.10
|
213,950
|
|
|
4/20/2017
|
-0.25 / -1.28%
|
19.60
|
19.60
|
19.20
|
19.25
|
19.34
|
15.38
|
158,990
|
|
|
4/19/2017
|
+0.35 / +1.83%
|
19.05
|
19.60
|
19.00
|
19.50
|
19.35
|
15.58
|
212,700
|
|
|
4/18/2017
|
+0.05 / +0.26%
|
19.10
|
19.15
|
18.95
|
19.15
|
19.04
|
15.30
|
120,190
|
|
|
4/17/2017
|
-0.05 / -0.26%
|
19.35
|
19.35
|
19.05
|
19.10
|
19.13
|
15.26
|
199,510
|
|
|
4/14/2017
|
-0.35 / -1.79%
|
19.10
|
19.45
|
19.10
|
19.15
|
19.14
|
15.30
|
304,990
|
|
|
4/13/2017
|
-0.05 / -0.26%
|
19.50
|
19.60
|
19.45
|
19.50
|
19.51
|
15.58
|
145,720
|
|
|
4/12/2017
|
-0.15 / -0.76%
|
19.70
|
19.70
|
19.50
|
19.55
|
19.62
|
15.62
|
140,460
|
|
|
4/11/2017
|
+0.45 / +2.34%
|
19.25
|
19.90
|
19.25
|
19.70
|
19.73
|
15.74
|
209,510
|
|
|
4/10/2017
|
+0.15 / +0.79%
|
19.00
|
19.45
|
19.00
|
19.25
|
19.21
|
15.38
|
221,990
|
|
|
4/7/2017
|
-0.10 / -0.52%
|
19.20
|
19.30
|
19.05
|
19.10
|
19.15
|
15.26
|
271,800
|
|
|
4/5/2017
|
-0.25 / -1.29%
|
19.55
|
19.60
|
19.20
|
19.20
|
19.36
|
15.34
|
234,100
|
|
|
4/4/2017
|
0.00 / 0.00%
|
19.40
|
19.55
|
19.35
|
19.45
|
19.43
|
15.54
|
210,580
|
|
|
4/3/2017
|
-0.15 / -0.77%
|
19.70
|
19.70
|
19.45
|
19.45
|
19.50
|
15.54
|
214,730
|
|
|
3/31/2017
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.55
|
19.60
|
19.63
|
15.66
|
245,780
|
|
|
3/30/2017
|
-0.05 / -0.25%
|
19.65
|
19.70
|
19.55
|
19.60
|
19.61
|
15.66
|
314,370
|
|
|
3/29/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.60
|
19.65
|
19.63
|
15.70
|
205,020
|
|
|
3/28/2017
|
0.00 / 0.00%
|
19.65
|
20.00
|
19.60
|
19.65
|
19.66
|
15.70
|
661,030
|
|
|
3/27/2017
|
-0.25 / -1.26%
|
19.90
|
20.00
|
19.65
|
19.65
|
19.81
|
15.70
|
214,700
|
|
|
3/24/2017
|
-0.20 / -1.00%
|
20.05
|
20.20
|
19.75
|
19.90
|
19.97
|
15.90
|
289,900
|
|
|
3/23/2017
|
+0.10 / +0.50%
|
20.15
|
20.15
|
20.00
|
20.10
|
20.08
|
16.06
|
176,060
|
|
|
3/22/2017
|
-0.15 / -0.74%
|
20.05
|
20.20
|
20.00
|
20.00
|
20.08
|
15.98
|
235,910
|
|
|