|
Closing price on 5/9/2022
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
15.65 |
| Volume |
121,600 |
| Split-adjusted Price |
14.65 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
-1.15 / -6.85%
|
16.60
|
16.60
|
15.65
|
15.65
|
15.76
|
14.65
|
121,600
|
|
|
5/6/2022
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.80
|
15.72
|
37,700
|
|
|
5/5/2022
|
0.00 / 0.00%
|
16.85
|
17.70
|
16.80
|
17.00
|
17.02
|
15.91
|
40,000
|
|
|
5/4/2022
|
-0.30 / -1.73%
|
17.25
|
17.25
|
17.00
|
17.00
|
17.11
|
15.91
|
13,000
|
|
|
4/29/2022
|
+0.30 / +1.76%
|
16.50
|
17.60
|
16.50
|
17.30
|
17.26
|
16.19
|
78,300
|
|
|
4/28/2022
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.50
|
17.00
|
16.70
|
15.91
|
66,000
|
|
|
4/27/2022
|
+0.40 / +2.38%
|
16.50
|
17.20
|
16.00
|
17.20
|
16.63
|
16.10
|
19,700
|
|
|
4/26/2022
|
+0.20 / +1.20%
|
15.45
|
16.80
|
15.45
|
16.80
|
16.48
|
15.72
|
64,500
|
|
|
4/25/2022
|
-1.20 / -6.74%
|
17.80
|
17.80
|
16.60
|
16.60
|
16.72
|
15.53
|
183,500
|
|
|
4/22/2022
|
-0.40 / -2.20%
|
17.90
|
18.50
|
16.95
|
17.80
|
17.64
|
16.66
|
344,900
|
|
|
4/21/2022
|
-0.60 / -3.19%
|
18.50
|
18.90
|
18.00
|
18.20
|
18.24
|
17.03
|
169,400
|
|
|
4/20/2022
|
-0.50 / -2.59%
|
19.70
|
19.80
|
18.80
|
18.80
|
19.36
|
17.59
|
160,200
|
|
|
4/19/2022
|
+0.20 / +1.05%
|
19.30
|
20.00
|
19.10
|
19.30
|
19.70
|
18.06
|
483,500
|
|
|
4/18/2022
|
+0.70 / +3.80%
|
18.40
|
19.10
|
18.40
|
19.10
|
18.65
|
17.87
|
185,500
|
|
|
4/15/2022
|
-0.15 / -0.81%
|
18.10
|
18.70
|
18.10
|
18.40
|
18.47
|
17.22
|
105,600
|
|
|
4/14/2022
|
-0.45 / -2.37%
|
18.20
|
19.10
|
18.20
|
18.55
|
18.67
|
17.36
|
42,800
|
|
|
4/13/2022
|
+0.60 / +3.26%
|
18.00
|
19.00
|
17.70
|
19.00
|
18.16
|
17.78
|
187,300
|
|
|
4/12/2022
|
-0.70 / -3.66%
|
19.10
|
19.40
|
18.40
|
18.40
|
18.84
|
17.22
|
76,900
|
|
|
4/8/2022
|
-0.60 / -3.05%
|
19.70
|
19.70
|
19.00
|
19.10
|
19.20
|
17.87
|
251,100
|
|
|
4/7/2022
|
+0.45 / +2.34%
|
19.55
|
20.00
|
19.40
|
19.70
|
19.65
|
18.44
|
314,800
|
|
|
4/6/2022
|
-0.25 / -1.28%
|
20.25
|
20.25
|
19.20
|
19.25
|
19.62
|
18.01
|
337,800
|
|
|
4/5/2022
|
+1.25 / +6.85%
|
18.55
|
19.50
|
18.35
|
19.50
|
19.31
|
18.25
|
524,400
|
|
|
4/4/2022
|
+0.15 / +0.83%
|
18.10
|
18.35
|
18.10
|
18.25
|
18.24
|
17.08
|
100,600
|
|
|
4/1/2022
|
-0.05 / -0.28%
|
18.15
|
18.30
|
18.10
|
18.10
|
18.16
|
16.94
|
62,100
|
|
|
3/31/2022
|
+0.25 / +1.40%
|
18.00
|
18.40
|
18.00
|
18.15
|
18.32
|
16.99
|
39,600
|
|
|
3/30/2022
|
-0.45 / -2.45%
|
18.00
|
18.25
|
17.90
|
17.90
|
17.99
|
16.75
|
53,700
|
|
|
3/29/2022
|
+0.15 / +0.82%
|
18.20
|
18.35
|
18.10
|
18.35
|
18.25
|
17.17
|
41,900
|
|
|
3/28/2022
|
0.00 / 0.00%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.08
|
17.03
|
12,000
|
|
|
3/25/2022
|
-0.15 / -0.82%
|
18.35
|
18.35
|
17.10
|
18.20
|
17.95
|
17.03
|
40,300
|
|
|
3/24/2022
|
0.00 / 0.00%
|
18.35
|
18.40
|
18.05
|
18.35
|
18.23
|
17.17
|
60,400
|
|
|