|
Closing price on 6/22/2022
|
|
| Open |
16.70 |
| High |
17.10 |
| Low |
16.70 |
| Volume |
13,500 |
| Split-adjusted Price |
15.72 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
+0.20 / +1.20%
|
16.70
|
17.10
|
16.70
|
16.80
|
16.71
|
15.72
|
13,500
|
|
|
6/21/2022
|
-0.55 / -3.21%
|
17.00
|
17.20
|
16.50
|
16.60
|
16.84
|
15.53
|
12,700
|
|
|
6/20/2022
|
-0.55 / -3.11%
|
17.70
|
18.00
|
17.15
|
17.15
|
17.49
|
16.05
|
20,400
|
|
|
6/17/2022
|
-0.30 / -1.67%
|
17.80
|
17.80
|
17.40
|
17.70
|
17.67
|
16.56
|
34,000
|
|
|
6/16/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.50
|
18.00
|
18.06
|
16.84
|
55,900
|
|
|
6/15/2022
|
-0.10 / -0.55%
|
18.00
|
18.20
|
17.50
|
18.00
|
17.99
|
16.84
|
55,800
|
|
|
6/14/2022
|
+1.10 / +6.47%
|
17.00
|
18.15
|
17.00
|
18.10
|
18.05
|
16.94
|
261,200
|
|
|
6/13/2022
|
-0.90 / -5.03%
|
17.80
|
17.90
|
16.90
|
17.00
|
17.43
|
15.91
|
66,100
|
|
|
6/10/2022
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.90
|
17.90
|
18.08
|
16.75
|
83,300
|
|
|
6/9/2022
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.90
|
18.00
|
18.01
|
16.84
|
25,400
|
|
|
6/8/2022
|
+0.40 / +2.25%
|
18.00
|
18.25
|
17.80
|
18.20
|
18.14
|
17.03
|
67,300
|
|
|
6/7/2022
|
+0.15 / +0.85%
|
17.65
|
18.10
|
17.65
|
17.80
|
17.90
|
16.66
|
132,900
|
|
|
6/6/2022
|
+1.15 / +6.97%
|
16.40
|
17.65
|
16.40
|
17.65
|
17.36
|
16.52
|
96,800
|
|
|
6/3/2022
|
-0.50 / -2.94%
|
16.70
|
16.95
|
16.50
|
16.50
|
16.52
|
15.44
|
23,200
|
|
|
6/2/2022
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
17.00
|
16.84
|
15.91
|
17,900
|
|
|
6/1/2022
|
-0.50 / -2.86%
|
16.80
|
17.45
|
16.80
|
17.00
|
17.00
|
15.91
|
4,100
|
|
|
5/31/2022
|
+0.05 / +0.29%
|
17.00
|
17.50
|
16.85
|
17.50
|
17.17
|
16.38
|
44,300
|
|
|
5/30/2022
|
0.00 / 0.00%
|
17.10
|
17.45
|
16.90
|
17.45
|
17.32
|
16.33
|
11,600
|
|
|
5/27/2022
|
+0.10 / +0.58%
|
17.40
|
17.50
|
16.80
|
17.45
|
17.45
|
16.33
|
2,300
|
|
|
5/26/2022
|
-0.05 / -0.29%
|
17.40
|
17.40
|
16.80
|
17.35
|
17.02
|
16.24
|
12,400
|
|
|
5/25/2022
|
+0.10 / +0.58%
|
17.30
|
17.80
|
17.30
|
17.40
|
17.30
|
16.28
|
2,600
|
|
|
5/24/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.80
|
17.30
|
17.08
|
16.19
|
11,600
|
|
|
5/23/2022
|
-0.70 / -3.89%
|
17.20
|
17.80
|
17.20
|
17.30
|
17.30
|
16.19
|
12,400
|
|
|
5/20/2022
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
18.00
|
17.88
|
16.84
|
20,300
|
|
|
5/19/2022
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.40
|
18.00
|
17.59
|
16.84
|
69,700
|
|
|
5/18/2022
|
+0.90 / +5.29%
|
17.10
|
18.15
|
17.10
|
17.90
|
18.03
|
16.75
|
127,900
|
|
|
5/17/2022
|
+1.10 / +6.92%
|
15.90
|
17.00
|
15.80
|
17.00
|
16.67
|
15.91
|
348,582
|
|
|
5/16/2022
|
+0.50 / +3.25%
|
15.40
|
16.00
|
15.40
|
15.90
|
15.94
|
14.88
|
40,300
|
|
|
5/13/2022
|
+0.80 / +5.48%
|
14.60
|
15.60
|
14.40
|
15.40
|
15.51
|
14.41
|
175,100
|
|
|
5/12/2022
|
-1.05 / -6.71%
|
15.50
|
15.50
|
14.60
|
14.60
|
14.72
|
13.66
|
42,600
|
|
|