|
Closing price on 6/8/2021
|
|
| Open |
17.75 |
| High |
18.10 |
| Low |
17.50 |
| Volume |
10,100 |
| Split-adjusted Price |
15.92 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2021
|
-0.25 / -1.41%
|
17.75
|
18.10
|
17.50
|
17.50
|
17.62
|
15.92
|
10,100
|
|
|
6/7/2021
|
-0.45 / -2.47%
|
18.00
|
18.20
|
17.50
|
17.75
|
17.85
|
16.15
|
39,600
|
|
|
6/4/2021
|
+0.10 / +0.55%
|
18.50
|
18.50
|
18.05
|
18.20
|
18.21
|
16.56
|
132,400
|
|
|
6/3/2021
|
+0.30 / +1.69%
|
17.80
|
18.20
|
17.70
|
18.10
|
17.95
|
16.47
|
100,000
|
|
|
6/2/2021
|
+0.25 / +1.42%
|
17.70
|
17.80
|
17.45
|
17.80
|
17.64
|
16.19
|
138,600
|
|
|
6/1/2021
|
-0.05 / -0.28%
|
17.60
|
17.60
|
17.30
|
17.55
|
17.60
|
15.97
|
7,500
|
|
|
5/31/2021
|
+0.40 / +2.33%
|
17.20
|
17.80
|
17.20
|
17.60
|
17.58
|
16.01
|
18,600
|
|
|
5/28/2021
|
-0.40 / -2.27%
|
17.60
|
17.60
|
17.15
|
17.20
|
17.41
|
15.65
|
41,000
|
|
|
5/27/2021
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.55
|
17.60
|
17.66
|
16.01
|
31,200
|
|
|
5/26/2021
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.68
|
16.10
|
13,800
|
|
|
5/25/2021
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.60
|
17.90
|
17.71
|
16.29
|
9,600
|
|
|
5/24/2021
|
+0.10 / +0.56%
|
17.70
|
18.20
|
17.70
|
17.80
|
17.89
|
16.19
|
14,200
|
|
|
5/21/2021
|
-0.10 / -0.56%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.70
|
16.10
|
12,200
|
|
|
5/20/2021
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.60
|
17.80
|
17.67
|
16.19
|
15,000
|
|
|
5/19/2021
|
-0.05 / -0.28%
|
17.60
|
18.00
|
17.60
|
17.80
|
17.78
|
16.19
|
20,300
|
|
|
5/18/2021
|
-0.65 / -3.51%
|
17.80
|
17.90
|
17.80
|
17.85
|
17.90
|
16.24
|
6,700
|
|
|
5/17/2021
|
+0.50 / +2.78%
|
18.00
|
18.50
|
17.80
|
18.50
|
17.80
|
16.83
|
28,800
|
|
|
5/14/2021
|
-0.10 / -0.55%
|
18.10
|
18.20
|
18.00
|
18.00
|
18.10
|
16.38
|
22,700
|
|
|
5/13/2021
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.10
|
18.10
|
18.10
|
16.47
|
8,600
|
|
|
5/12/2021
|
-0.20 / -1.09%
|
18.30
|
18.50
|
18.00
|
18.10
|
18.13
|
16.47
|
38,000
|
|
|
5/11/2021
|
-0.20 / -1.08%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.21
|
16.65
|
2,191,700
|
|
|
5/10/2021
|
+0.15 / +0.82%
|
18.50
|
18.80
|
18.10
|
18.50
|
18.33
|
16.83
|
2,673,275
|
|
|
5/7/2021
|
-0.25 / -1.34%
|
18.20
|
18.70
|
18.00
|
18.35
|
18.60
|
16.70
|
21,400
|
|
|
5/6/2021
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.35
|
18.60
|
18.57
|
16.92
|
51,500
|
|
|
5/5/2021
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.05
|
18.60
|
18.50
|
16.92
|
1,212,830
|
|
|
5/4/2021
|
-0.20 / -1.07%
|
18.00
|
18.60
|
18.00
|
18.50
|
18.60
|
16.83
|
9,500
|
|
|
4/29/2021
|
-0.30 / -1.58%
|
18.80
|
19.05
|
18.70
|
18.70
|
18.91
|
17.01
|
81,200
|
|
|
4/28/2021
|
+1.00 / +5.56%
|
18.00
|
19.25
|
17.70
|
19.00
|
18.81
|
17.29
|
91,400
|
|
|
4/27/2021
|
+0.45 / +2.56%
|
17.55
|
18.00
|
17.55
|
18.00
|
17.84
|
16.38
|
31,500
|
|
|
4/26/2021
|
-0.85 / -4.62%
|
18.50
|
18.60
|
17.55
|
17.55
|
18.42
|
15.97
|
66,700
|
|
|