|
Closing price on 5/6/2025
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
11.95 |
| Volume |
983,200 |
| Split-adjusted Price |
12.20 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2025
|
+0.20 / +1.67%
|
12.40
|
12.40
|
11.95
|
12.20
|
12.18
|
12.20
|
983,200
|
|
|
5/5/2025
|
+0.75 / +6.67%
|
11.40
|
12.00
|
11.30
|
12.00
|
11.85
|
12.00
|
1,321,600
|
|
|
4/29/2025
|
-0.15 / -1.32%
|
11.40
|
11.40
|
11.15
|
11.25
|
11.27
|
11.25
|
517,300
|
|
|
4/28/2025
|
+0.10 / +0.88%
|
11.30
|
11.45
|
11.20
|
11.40
|
11.31
|
11.40
|
553,500
|
|
|
4/25/2025
|
+0.30 / +2.73%
|
11.30
|
11.60
|
11.10
|
11.30
|
11.36
|
11.30
|
922,500
|
|
|
4/24/2025
|
+0.70 / +6.80%
|
10.35
|
11.00
|
10.35
|
11.00
|
10.78
|
11.00
|
1,400,700
|
|
|
4/23/2025
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.18
|
10.30
|
793,100
|
|
|
4/22/2025
|
-0.70 / -6.54%
|
10.60
|
10.65
|
9.96
|
10.00
|
10.08
|
10.00
|
1,747,100
|
|
|
4/21/2025
|
-0.25 / -2.28%
|
11.05
|
11.05
|
10.50
|
10.70
|
10.75
|
10.70
|
500,100
|
|
|
4/18/2025
|
+0.15 / +1.39%
|
10.90
|
11.20
|
10.75
|
10.95
|
10.96
|
10.95
|
801,200
|
|
|
4/17/2025
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.60
|
10.80
|
10.73
|
10.80
|
378,400
|
|
|
4/16/2025
|
0.00 / 0.00%
|
10.80
|
11.05
|
10.65
|
10.80
|
10.90
|
10.80
|
478,800
|
|
|
4/15/2025
|
-0.50 / -4.42%
|
11.30
|
11.45
|
10.75
|
10.80
|
11.00
|
10.80
|
705,600
|
|
|
4/14/2025
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.25
|
11.30
|
11.38
|
11.30
|
666,600
|
|
|
4/11/2025
|
+0.25 / +2.26%
|
11.80
|
11.80
|
10.80
|
11.30
|
11.29
|
11.30
|
1,591,400
|
|
|
4/10/2025
|
+0.70 / +6.76%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
171,800
|
|
|
4/9/2025
|
-0.75 / -6.76%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
357,700
|
|
|
4/8/2025
|
-0.80 / -6.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
233,400
|
|
|
4/4/2025
|
-0.85 / -6.67%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
643,200
|
|
|
4/3/2025
|
-0.95 / -6.93%
|
12.80
|
13.10
|
12.75
|
12.75
|
12.79
|
12.75
|
963,600
|
|
|
4/2/2025
|
+0.15 / +1.11%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.73
|
13.70
|
304,500
|
|
|
4/1/2025
|
+0.05 / +0.37%
|
13.60
|
13.85
|
13.50
|
13.55
|
13.65
|
13.55
|
722,600
|
|
|
3/31/2025
|
-0.80 / -5.59%
|
14.25
|
14.30
|
13.30
|
13.50
|
13.78
|
13.50
|
990,100
|
|
|
3/28/2025
|
-0.20 / -1.38%
|
14.50
|
14.70
|
14.00
|
14.30
|
14.32
|
14.30
|
709,100
|
|
|
3/27/2025
|
-0.30 / -2.03%
|
14.85
|
14.85
|
14.40
|
14.50
|
14.54
|
14.50
|
504,900
|
|
|
3/26/2025
|
-0.20 / -1.33%
|
15.10
|
15.10
|
14.60
|
14.80
|
14.80
|
14.80
|
653,400
|
|
|
3/25/2025
|
+0.25 / +1.69%
|
14.80
|
15.30
|
14.70
|
15.00
|
15.07
|
15.00
|
1,673,800
|
|
|
3/24/2025
|
+0.20 / +1.37%
|
14.55
|
14.75
|
14.50
|
14.75
|
14.68
|
14.75
|
402,500
|
|
|
3/21/2025
|
+0.05 / +0.34%
|
14.50
|
14.75
|
14.45
|
14.55
|
14.61
|
14.55
|
571,100
|
|
|
3/20/2025
|
-0.10 / -0.68%
|
14.60
|
14.65
|
14.35
|
14.50
|
14.50
|
14.50
|
519,500
|
|
|