|
Closing price on 7/2/2024
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
47,400 |
| Split-adjusted Price |
15.09 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2024
|
+0.35 / +2.32%
|
15.00
|
15.50
|
15.00
|
15.45
|
15.44
|
15.09
|
47,400
|
|
|
7/1/2024
|
+0.05 / +0.33%
|
15.10
|
15.15
|
14.90
|
15.10
|
15.06
|
14.74
|
46,400
|
|
|
6/28/2024
|
-0.75 / -4.75%
|
16.25
|
16.40
|
15.05
|
15.05
|
15.58
|
14.69
|
48,700
|
|
|
6/27/2024
|
-0.15 / -0.94%
|
16.50
|
16.50
|
15.70
|
15.80
|
16.34
|
15.43
|
31,900
|
|
|
6/26/2024
|
+0.50 / +3.24%
|
15.30
|
16.00
|
15.30
|
15.95
|
15.75
|
15.57
|
113,700
|
|
|
6/25/2024
|
-0.05 / -0.32%
|
15.50
|
15.50
|
14.60
|
15.45
|
15.01
|
15.09
|
14,500
|
|
|
6/24/2024
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.30
|
15.50
|
15.42
|
15.13
|
34,700
|
|
|
6/21/2024
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.59
|
15.23
|
33,300
|
|
|
6/20/2024
|
+0.10 / +0.64%
|
15.60
|
15.95
|
15.60
|
15.70
|
15.78
|
15.33
|
41,600
|
|
|
6/19/2024
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.70
|
15.23
|
14,500
|
|
|
6/18/2024
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.63
|
15.43
|
56,600
|
|
|
6/17/2024
|
-0.30 / -1.88%
|
15.65
|
16.00
|
15.40
|
15.70
|
15.70
|
15.33
|
126,200
|
|
|
6/14/2024
|
-0.55 / -3.32%
|
16.55
|
16.75
|
16.00
|
16.00
|
16.31
|
15.62
|
145,600
|
|
|
6/13/2024
|
-0.20 / -1.19%
|
16.75
|
16.75
|
16.50
|
16.55
|
16.58
|
16.16
|
88,600
|
|
|
6/12/2024
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.50
|
16.75
|
16.54
|
16.35
|
77,200
|
|
|
6/11/2024
|
-0.10 / -0.59%
|
16.75
|
16.80
|
16.50
|
16.80
|
16.65
|
16.40
|
70,500
|
|
|
6/10/2024
|
+0.20 / +1.20%
|
16.75
|
17.00
|
16.70
|
16.90
|
16.84
|
16.50
|
63,900
|
|
|
6/7/2024
|
+0.20 / +1.21%
|
16.80
|
17.50
|
16.60
|
16.70
|
16.81
|
16.31
|
77,300
|
|
|
6/6/2024
|
0.00 / 0.00%
|
16.45
|
16.60
|
16.45
|
16.50
|
16.51
|
16.11
|
133,800
|
|
|
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
|
|
|