|
Closing price on 5/6/2020
|
|
| Open |
16.55 |
| High |
17.30 |
| Low |
16.50 |
| Volume |
226,670 |
| Split-adjusted Price |
15.07 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2020
|
-0.15 / -1.05%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.25
|
12.47
|
1,430
|
|
|
4/10/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.35
|
14.16
|
12.61
|
21,050
|
|
|
4/9/2020
|
+0.05 / +0.35%
|
14.25
|
14.35
|
13.90
|
14.35
|
14.26
|
12.61
|
75,870
|
|
|
4/8/2020
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.13
|
12.56
|
25,970
|
|
|
4/7/2020
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.90
|
14.30
|
14.05
|
12.56
|
52,810
|
|
|
4/6/2020
|
+0.10 / +0.70%
|
14.10
|
14.30
|
13.80
|
14.30
|
14.12
|
12.56
|
18,490
|
|
|
4/3/2020
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.20
|
14.05
|
12.47
|
29,460
|
|
|
4/1/2020
|
+0.30 / +2.16%
|
14.10
|
14.20
|
13.90
|
14.20
|
14.19
|
12.47
|
12,190
|
|
|
3/31/2020
|
+0.30 / +2.21%
|
13.50
|
13.90
|
13.40
|
13.90
|
13.63
|
12.21
|
17,390
|
|
|
3/30/2020
|
-0.70 / -4.90%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.74
|
11.95
|
55,810
|
|
|
3/27/2020
|
+0.10 / +0.70%
|
14.05
|
14.30
|
13.90
|
14.30
|
14.14
|
12.56
|
7,070
|
|
|
3/26/2020
|
-0.35 / -2.41%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.30
|
12.47
|
29,950
|
|
|
3/25/2020
|
+0.95 / +6.99%
|
13.60
|
14.55
|
13.45
|
14.55
|
14.32
|
12.78
|
134,590
|
|
|
3/24/2020
|
0.00 / 0.00%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.31
|
11.95
|
66,130
|
|
|
3/23/2020
|
-0.75 / -5.23%
|
14.35
|
14.35
|
13.50
|
13.60
|
13.80
|
11.95
|
87,910
|
|
|