|
Closing price on 6/1/2018
|
|
| Open |
14.95 |
| High |
15.05 |
| Low |
14.80 |
| Volume |
351,920 |
| Split-adjusted Price |
12.64 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2018
|
-0.20 / -1.33%
|
14.95
|
15.05
|
14.80
|
14.80
|
14.91
|
12.64
|
351,920
|
|
|
5/31/2018
|
+0.05 / +0.33%
|
15.25
|
15.25
|
15.00
|
15.00
|
15.13
|
12.81
|
222,090
|
|
|
5/30/2018
|
+0.35 / +2.40%
|
14.60
|
15.20
|
14.60
|
14.95
|
15.03
|
12.77
|
260,850
|
|
|
5/29/2018
|
+0.25 / +1.74%
|
14.35
|
15.00
|
14.35
|
14.60
|
14.80
|
12.47
|
436,210
|
|
|
5/28/2018
|
-0.45 / -3.04%
|
14.80
|
14.80
|
14.35
|
14.35
|
14.41
|
12.26
|
209,940
|
|
|
5/25/2018
|
-0.10 / -0.67%
|
14.50
|
15.20
|
14.50
|
14.80
|
15.08
|
12.64
|
617,560
|
|
|
5/24/2018
|
+0.35 / +2.41%
|
14.55
|
15.10
|
14.50
|
14.90
|
14.82
|
12.73
|
645,970
|
|
|
5/23/2018
|
+0.95 / +6.99%
|
13.90
|
14.55
|
13.50
|
14.55
|
14.34
|
12.43
|
535,390
|
|
|
5/22/2018
|
+0.05 / +0.37%
|
13.50
|
13.90
|
13.40
|
13.60
|
13.64
|
11.62
|
661,590
|
|
|
5/21/2018
|
+0.40 / +3.04%
|
13.10
|
13.65
|
13.10
|
13.55
|
13.47
|
11.57
|
120,210
|
|
|
5/18/2018
|
0.00 / 0.00%
|
13.10
|
13.25
|
13.10
|
13.15
|
13.12
|
11.23
|
209,510
|
|
|
5/17/2018
|
+0.05 / +0.38%
|
12.70
|
13.15
|
12.70
|
13.15
|
13.10
|
11.23
|
96,270
|
|
|
5/16/2018
|
+0.10 / +0.77%
|
13.15
|
13.15
|
12.95
|
13.10
|
13.03
|
11.19
|
64,540
|
|
|
5/15/2018
|
-0.05 / -0.38%
|
13.00
|
13.10
|
12.95
|
13.00
|
13.04
|
11.10
|
84,590
|
|
|
5/14/2018
|
+0.35 / +2.76%
|
12.60
|
13.05
|
12.55
|
13.05
|
12.83
|
11.15
|
77,790
|
|
|
5/11/2018
|
+0.05 / +0.40%
|
12.65
|
12.80
|
12.65
|
12.70
|
12.76
|
10.85
|
33,080
|
|
|
5/10/2018
|
+0.15 / +1.20%
|
12.50
|
12.90
|
12.50
|
12.65
|
12.56
|
10.80
|
19,900
|
|
|
5/9/2018
|
-0.45 / -3.47%
|
12.95
|
12.95
|
12.50
|
12.50
|
12.59
|
10.68
|
184,410
|
|
|
5/8/2018
|
-0.05 / -0.38%
|
13.00
|
13.10
|
12.85
|
12.95
|
12.93
|
11.06
|
56,060
|
|
|
5/7/2018
|
+0.30 / +2.36%
|
12.90
|
13.00
|
12.60
|
13.00
|
12.87
|
11.10
|
166,720
|
|
|
5/4/2018
|
-0.30 / -2.31%
|
12.80
|
13.30
|
12.70
|
12.70
|
12.81
|
10.85
|
151,560
|
|
|
5/3/2018
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.96
|
11.10
|
119,090
|
|
|
5/2/2018
|
-0.25 / -1.87%
|
13.40
|
13.40
|
13.05
|
13.10
|
13.15
|
11.19
|
104,950
|
|
|
4/27/2018
|
+0.05 / +0.38%
|
13.25
|
13.35
|
13.25
|
13.35
|
13.30
|
11.40
|
73,910
|
|
|
4/26/2018
|
-0.30 / -2.21%
|
13.50
|
13.60
|
13.10
|
13.30
|
13.39
|
11.36
|
225,190
|
|
|
4/24/2018
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.59
|
11.62
|
216,040
|
|
|
4/23/2018
|
-0.20 / -1.45%
|
13.80
|
14.10
|
13.60
|
13.60
|
13.72
|
11.62
|
148,680
|
|
|
4/20/2018
|
-0.25 / -1.78%
|
13.90
|
14.10
|
13.75
|
13.80
|
13.86
|
11.79
|
200,440
|
|
|
4/19/2018
|
-0.25 / -1.75%
|
14.45
|
14.45
|
14.05
|
14.05
|
14.11
|
12.00
|
115,530
|
|
|
4/18/2018
|
0.00 / 0.00%
|
14.25
|
14.40
|
14.25
|
14.30
|
14.29
|
12.21
|
64,960
|
|
|