|
Closing price on 7/23/2018
|
|
| Open |
13.35 |
| High |
13.50 |
| Low |
13.10 |
| Volume |
137,340 |
| Split-adjusted Price |
11.64 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2018
|
-0.25 / -1.85%
|
13.35
|
13.50
|
13.10
|
13.25
|
13.27
|
11.64
|
137,340
|
|
|
7/20/2018
|
+0.15 / +1.12%
|
13.35
|
13.55
|
13.20
|
13.50
|
13.41
|
11.86
|
183,730
|
|
|
7/19/2018
|
0.00 / 0.00%
|
13.40
|
13.55
|
13.25
|
13.35
|
13.37
|
11.73
|
175,640
|
|
|
7/18/2018
|
+0.20 / +1.52%
|
13.15
|
13.40
|
13.10
|
13.35
|
13.27
|
11.73
|
205,340
|
|
|
7/17/2018
|
+0.05 / +0.38%
|
13.30
|
13.30
|
13.10
|
13.15
|
13.11
|
11.55
|
41,190
|
|
|
7/16/2018
|
+0.10 / +0.77%
|
13.15
|
13.20
|
12.90
|
13.10
|
13.02
|
11.51
|
61,500
|
|
|
7/13/2018
|
+0.20 / +1.56%
|
13.00
|
13.65
|
12.70
|
13.00
|
12.87
|
11.42
|
458,540
|
|
|
7/12/2018
|
-0.10 / -0.78%
|
12.90
|
13.10
|
12.80
|
12.80
|
12.89
|
11.24
|
43,060
|
|
|
7/11/2018
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.75
|
12.90
|
12.90
|
11.33
|
26,890
|
|
|
7/10/2018
|
-0.20 / -1.52%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.06
|
11.42
|
27,410
|
|
|
7/9/2018
|
-0.20 / -1.49%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.50
|
11.60
|
12,520
|
|
|
7/6/2018
|
+0.65 / +5.10%
|
13.30
|
13.55
|
12.75
|
13.40
|
13.08
|
11.77
|
83,740
|
|
|
7/5/2018
|
-0.90 / -6.59%
|
13.65
|
13.70
|
12.75
|
12.75
|
13.43
|
11.20
|
59,290
|
|
|
7/4/2018
|
-0.15 / -1.09%
|
14.10
|
14.10
|
13.60
|
13.65
|
13.76
|
11.99
|
16,130
|
|
|
7/3/2018
|
-0.15 / -1.08%
|
14.35
|
14.45
|
13.60
|
13.80
|
13.72
|
12.12
|
287,630
|
|
|
7/2/2018
|
+0.05 / +0.36%
|
13.90
|
13.95
|
13.60
|
13.95
|
13.78
|
12.25
|
2,678,945
|
|
|
6/29/2018
|
-0.30 / -2.11%
|
14.30
|
14.40
|
13.75
|
13.90
|
13.95
|
12.21
|
4,383,024
|
|
|
6/28/2018
|
-0.40 / -2.74%
|
14.60
|
14.65
|
14.20
|
14.20
|
14.39
|
12.47
|
23,620
|
|
|
6/27/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.55
|
14.60
|
14.63
|
12.83
|
69,190
|
|
|
6/26/2018
|
+0.40 / +2.82%
|
14.20
|
14.60
|
14.00
|
14.60
|
14.35
|
12.83
|
208,970
|
|
|
6/25/2018
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.12
|
12.47
|
83,570
|
|
|
6/22/2018
|
+0.10 / +0.70%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.27
|
12.56
|
76,220
|
|
|
6/21/2018
|
-0.25 / -1.73%
|
14.20
|
14.45
|
14.20
|
14.20
|
14.33
|
12.47
|
100,230
|
|
|
6/20/2018
|
+0.45 / +3.21%
|
14.10
|
14.70
|
14.00
|
14.45
|
14.46
|
12.34
|
71,780
|
|
|
6/19/2018
|
-0.55 / -3.78%
|
14.55
|
14.55
|
14.00
|
14.00
|
14.21
|
11.96
|
116,210
|
|
|
6/18/2018
|
-0.40 / -2.68%
|
14.85
|
14.90
|
14.50
|
14.55
|
14.63
|
12.43
|
156,690
|
|
|
6/15/2018
|
0.00 / 0.00%
|
14.85
|
15.05
|
14.85
|
14.95
|
14.98
|
12.77
|
49,400
|
|
|
6/14/2018
|
-0.15 / -0.99%
|
14.90
|
15.20
|
14.85
|
14.95
|
14.94
|
12.77
|
36,950
|
|
|
6/13/2018
|
+0.30 / +2.03%
|
15.00
|
15.80
|
14.75
|
15.10
|
15.12
|
12.90
|
126,720
|
|
|
6/12/2018
|
-0.55 / -3.58%
|
15.35
|
15.35
|
14.70
|
14.80
|
14.83
|
12.64
|
597,270
|
|
|