|
Closing price on 6/13/2016
|
|
| Open |
34.50 |
| High |
34.60 |
| Low |
33.90 |
| Volume |
769,660 |
| Split-adjusted Price |
17.65 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2016
|
-0.30 / -0.86%
|
34.50
|
34.60
|
33.90
|
34.40
|
34.23
|
17.65
|
769,660
|
|
|
6/10/2016
|
-0.10 / -0.29%
|
35.10
|
35.30
|
34.60
|
34.70
|
34.91
|
17.80
|
814,050
|
|
|
6/9/2016
|
+1.30 / +3.88%
|
33.50
|
34.80
|
33.50
|
34.80
|
34.03
|
17.85
|
775,960
|
|
|
6/8/2016
|
+0.10 / +0.30%
|
33.40
|
33.80
|
33.30
|
33.50
|
33.50
|
17.19
|
792,460
|
|
|
6/7/2016
|
+0.70 / +2.14%
|
33.00
|
33.40
|
32.90
|
33.40
|
33.18
|
17.14
|
722,470
|
|
|
6/6/2016
|
-0.70 / -2.10%
|
33.70
|
33.70
|
32.60
|
32.70
|
33.05
|
16.78
|
625,550
|
|
|
6/3/2016
|
-0.10 / -0.30%
|
33.70
|
33.90
|
33.30
|
33.40
|
33.62
|
17.14
|
1,012,750
|
|
|
6/2/2016
|
+1.00 / +3.08%
|
32.50
|
33.70
|
32.50
|
33.50
|
33.29
|
17.19
|
1,095,710
|
|
|
6/1/2016
|
-0.10 / -0.31%
|
32.80
|
32.80
|
32.40
|
32.50
|
32.58
|
16.67
|
359,100
|
|
|
5/31/2016
|
+1.10 / +3.49%
|
31.60
|
33.30
|
31.60
|
32.60
|
32.66
|
16.73
|
1,564,030
|
|
|
5/30/2016
|
+0.40 / +1.29%
|
31.00
|
31.70
|
31.00
|
31.50
|
31.49
|
16.16
|
474,360
|
|
|
5/27/2016
|
+0.10 / +0.32%
|
30.90
|
31.20
|
30.90
|
31.10
|
31.07
|
15.96
|
197,590
|
|
|
5/26/2016
|
-0.60 / -1.90%
|
31.70
|
31.70
|
30.90
|
31.00
|
31.32
|
15.91
|
481,750
|
|
|
5/25/2016
|
+0.80 / +2.60%
|
30.70
|
31.70
|
30.70
|
31.60
|
31.19
|
16.21
|
1,261,690
|
|
|
5/24/2016
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.60
|
30.80
|
30.63
|
15.80
|
181,090
|
|
|
5/23/2016
|
0.00 / 0.00%
|
30.90
|
31.10
|
30.70
|
30.80
|
30.88
|
15.80
|
282,470
|
|
|
5/20/2016
|
-0.20 / -0.65%
|
30.80
|
31.10
|
30.80
|
30.80
|
31.02
|
15.80
|
282,590
|
|
|
5/19/2016
|
+0.60 / +1.97%
|
30.50
|
31.30
|
30.40
|
31.00
|
30.92
|
15.91
|
738,920
|
|
|
5/18/2016
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.30
|
30.40
|
30.43
|
15.60
|
293,860
|
|
|
5/17/2016
|
+0.10 / +0.33%
|
30.50
|
30.70
|
30.40
|
30.50
|
30.53
|
15.65
|
247,670
|
|
|
5/16/2016
|
-0.10 / -0.33%
|
30.50
|
30.60
|
30.30
|
30.40
|
30.38
|
15.60
|
301,860
|
|
|
5/13/2016
|
-0.10 / -0.33%
|
30.60
|
30.80
|
30.40
|
30.50
|
30.57
|
15.65
|
248,550
|
|
|
5/12/2016
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.60
|
30.60
|
30.70
|
15.70
|
119,500
|
|
|
5/11/2016
|
+0.60 / +1.99%
|
30.50
|
31.00
|
30.50
|
30.80
|
30.70
|
15.80
|
272,830
|
|
|
5/10/2016
|
-0.40 / -1.31%
|
30.50
|
30.50
|
30.10
|
30.20
|
30.29
|
15.49
|
306,700
|
|
|
5/9/2016
|
-0.70 / -2.24%
|
31.30
|
31.30
|
30.60
|
30.60
|
30.87
|
15.70
|
369,700
|
|
|
5/6/2016
|
+0.20 / +0.64%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.13
|
16.06
|
345,330
|
|
|
5/5/2016
|
-0.10 / -0.32%
|
31.40
|
31.70
|
31.00
|
31.10
|
31.35
|
15.96
|
420,890
|
|
|
5/4/2016
|
+0.50 / +1.63%
|
30.70
|
31.50
|
30.50
|
31.20
|
30.92
|
16.01
|
717,260
|
|
|
4/29/2016
|
-0.20 / -0.65%
|
30.80
|
31.00
|
30.40
|
30.70
|
30.70
|
15.75
|
549,830
|
|
|