|
Closing price on 6/16/2020
|
|
| Open |
14.50 |
| High |
14.65 |
| Low |
14.50 |
| Volume |
74,370 |
| Split-adjusted Price |
12.74 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2020
|
+0.10 / +0.69%
|
14.50
|
14.65
|
14.50
|
14.50
|
14.56
|
12.74
|
74,370
|
|
|
6/15/2020
|
-0.90 / -5.88%
|
15.30
|
15.50
|
14.40
|
14.40
|
14.83
|
12.65
|
164,550
|
|
|
6/12/2020
|
-0.60 / -3.77%
|
15.10
|
15.80
|
15.10
|
15.30
|
15.34
|
13.44
|
131,400
|
|
|
6/11/2020
|
-0.40 / -2.45%
|
16.20
|
16.75
|
15.90
|
15.90
|
16.20
|
13.97
|
212,080
|
|
|
6/10/2020
|
+0.05 / +0.31%
|
16.25
|
16.45
|
16.05
|
16.30
|
16.24
|
14.32
|
139,450
|
|
|
6/9/2020
|
-0.10 / -0.61%
|
16.45
|
16.45
|
16.15
|
16.25
|
16.28
|
14.27
|
162,360
|
|
|
6/8/2020
|
+0.35 / +2.19%
|
16.00
|
16.50
|
15.90
|
16.35
|
16.18
|
14.36
|
157,910
|
|
|
6/5/2020
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
16.00
|
16.01
|
14.06
|
55,480
|
|
|
6/4/2020
|
0.00 / 0.00%
|
16.00
|
16.35
|
15.90
|
16.00
|
16.09
|
14.06
|
173,760
|
|
|
6/3/2020
|
+0.05 / +0.31%
|
15.95
|
16.00
|
15.95
|
16.00
|
15.98
|
14.06
|
37,230
|
|
|
6/2/2020
|
-0.05 / -0.31%
|
16.00
|
16.30
|
15.90
|
15.95
|
16.08
|
14.01
|
104,580
|
|
|
6/1/2020
|
0.00 / 0.00%
|
16.00
|
16.15
|
15.80
|
16.00
|
15.98
|
14.06
|
94,520
|
|
|
5/29/2020
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.85
|
16.00
|
16.02
|
14.06
|
59,160
|
|
|
5/28/2020
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.95
|
16.10
|
16.03
|
14.14
|
74,220
|
|
|
5/27/2020
|
-0.50 / -3.01%
|
16.60
|
16.60
|
16.05
|
16.10
|
16.26
|
14.14
|
194,940
|
|
|
5/26/2020
|
+0.70 / +4.40%
|
15.95
|
16.60
|
15.95
|
16.60
|
16.44
|
14.58
|
297,650
|
|
|
5/25/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.85
|
13.97
|
37,340
|
|
|
5/22/2020
|
-0.50 / -3.05%
|
16.35
|
16.45
|
15.90
|
15.90
|
16.05
|
13.97
|
48,970
|
|
|
5/21/2020
|
+0.50 / +3.14%
|
15.95
|
16.40
|
15.85
|
16.40
|
16.13
|
14.41
|
141,690
|
|
|
5/20/2020
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.60
|
15.90
|
15.77
|
13.97
|
73,560
|
|
|
5/19/2020
|
+0.30 / +1.92%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.71
|
13.97
|
102,250
|
|
|
5/18/2020
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.15
|
15.60
|
15.39
|
13.70
|
172,270
|
|
|
5/15/2020
|
-0.50 / -3.11%
|
16.10
|
16.10
|
15.60
|
15.60
|
15.74
|
13.70
|
137,780
|
|
|
5/14/2020
|
-0.30 / -1.83%
|
16.40
|
16.60
|
15.50
|
16.10
|
16.02
|
14.14
|
298,710
|
|
|
5/13/2020
|
-0.50 / -2.96%
|
16.85
|
17.00
|
16.40
|
16.40
|
16.73
|
14.41
|
148,510
|
|
|
5/12/2020
|
+0.05 / +0.30%
|
16.80
|
17.10
|
16.65
|
16.90
|
16.89
|
14.85
|
191,430
|
|
|
5/11/2020
|
-0.15 / -0.88%
|
16.70
|
16.95
|
16.60
|
16.85
|
16.72
|
14.80
|
205,440
|
|
|
5/8/2020
|
-0.25 / -1.45%
|
17.35
|
17.35
|
16.50
|
17.00
|
16.82
|
14.93
|
404,260
|
|
|
5/7/2020
|
+0.10 / +0.58%
|
17.30
|
17.40
|
16.80
|
17.25
|
17.17
|
15.15
|
208,680
|
|
|
5/6/2020
|
+0.45 / +2.69%
|
16.55
|
17.30
|
16.50
|
17.15
|
16.93
|
15.07
|
226,670
|
|
|