|
Closing price on 6/5/2024
|
|
| Open |
16.75 |
| High |
16.75 |
| Low |
16.50 |
| Volume |
180,800 |
| Split-adjusted Price |
16.11 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2024
|
-0.10 / -0.60%
|
16.75
|
16.75
|
16.50
|
16.50
|
16.56
|
16.11
|
180,800
|
|
|
6/4/2024
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.71
|
16.21
|
279,100
|
|
|
6/3/2024
|
+0.60 / +3.66%
|
16.80
|
17.15
|
16.50
|
17.00
|
16.67
|
16.60
|
329,700
|
|
|
5/31/2024
|
-1.00 / -5.75%
|
16.65
|
17.20
|
16.30
|
16.40
|
16.56
|
16.01
|
462,700
|
|
|
5/30/2024
|
-1.30 / -6.95%
|
17.40
|
17.45
|
17.40
|
17.40
|
17.40
|
16.99
|
357,100
|
|
|
5/29/2024
|
+1.10 / +6.25%
|
17.85
|
18.80
|
17.60
|
18.70
|
18.50
|
18.26
|
462,100
|
|
|
5/28/2024
|
+1.15 / +6.99%
|
16.35
|
17.60
|
16.30
|
17.60
|
17.16
|
17.18
|
110,900
|
|
|
5/27/2024
|
+0.05 / +0.30%
|
16.40
|
17.05
|
16.40
|
16.45
|
16.70
|
16.06
|
68,800
|
|
|
5/24/2024
|
-1.20 / -6.82%
|
17.40
|
17.60
|
16.40
|
16.40
|
17.03
|
16.01
|
120,500
|
|
|
5/23/2024
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.05
|
17.60
|
17.44
|
17.18
|
64,300
|
|
|
5/22/2024
|
+1.05 / +6.27%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.87
|
17.38
|
292,800
|
|
|
5/21/2024
|
+1.05 / +6.69%
|
15.70
|
16.75
|
15.50
|
16.75
|
16.45
|
16.35
|
234,200
|
|
|
5/20/2024
|
+0.40 / +2.61%
|
15.20
|
15.80
|
15.10
|
15.70
|
15.47
|
15.33
|
109,500
|
|
|
5/17/2024
|
-0.05 / -0.33%
|
15.35
|
15.35
|
14.90
|
15.30
|
15.12
|
14.94
|
65,300
|
|
|
5/16/2024
|
+0.55 / +3.72%
|
14.90
|
15.35
|
14.70
|
15.35
|
15.10
|
14.99
|
41,700
|
|
|
5/15/2024
|
+0.05 / +0.34%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.78
|
14.45
|
62,400
|
|
|
5/14/2024
|
-0.25 / -1.67%
|
15.15
|
15.55
|
14.75
|
14.75
|
15.04
|
14.40
|
31,000
|
|
|
5/13/2024
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.35
|
15.00
|
14.66
|
14.65
|
47,600
|
|
|
5/10/2024
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.63
|
14.26
|
8,600
|
|
|
5/9/2024
|
+0.05 / +0.34%
|
14.70
|
14.90
|
14.40
|
14.80
|
14.55
|
14.45
|
13,100
|
|
|
5/8/2024
|
-0.15 / -1.01%
|
14.90
|
14.90
|
14.70
|
14.75
|
14.80
|
14.40
|
11,000
|
|
|
5/7/2024
|
-0.25 / -1.65%
|
15.15
|
15.15
|
14.80
|
14.90
|
14.91
|
14.55
|
13,200
|
|
|
5/6/2024
|
+0.25 / +1.68%
|
14.90
|
15.15
|
14.90
|
15.15
|
14.97
|
14.79
|
27,900
|
|
|
5/3/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.55
|
14.90
|
14.65
|
14.55
|
30,300
|
|
|
5/2/2024
|
+0.30 / +2.05%
|
14.80
|
14.90
|
14.30
|
14.90
|
14.72
|
14.55
|
4,600
|
|
|
4/26/2024
|
-0.20 / -1.35%
|
15.45
|
15.45
|
14.60
|
14.60
|
14.78
|
14.26
|
5,700
|
|
|
4/25/2024
|
-0.10 / -0.67%
|
15.90
|
15.90
|
14.15
|
14.80
|
14.75
|
14.45
|
7,900
|
|
|
4/24/2024
|
+0.30 / +2.05%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.84
|
14.55
|
10,400
|
|
|
4/23/2024
|
-0.40 / -2.67%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.77
|
14.26
|
7,000
|
|
|
4/22/2024
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.06
|
14.65
|
24,500
|
|
|