|
Closing price on 7/23/2019
|
|
| Open |
14.75 |
| High |
14.75 |
| Low |
14.50 |
| Volume |
16,630 |
| Split-adjusted Price |
12.96 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2019
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.50
|
14.75
|
14.61
|
12.96
|
16,630
|
|
|
7/22/2019
|
0.00 / 0.00%
|
14.75
|
14.85
|
14.70
|
14.75
|
14.76
|
12.96
|
30,820
|
|
|
7/19/2019
|
+0.40 / +2.79%
|
14.50
|
14.85
|
14.50
|
14.75
|
14.75
|
12.96
|
44,260
|
|
|
7/18/2019
|
-0.25 / -1.71%
|
14.60
|
14.60
|
14.35
|
14.35
|
14.46
|
12.61
|
5,880
|
|
|
7/17/2019
|
+0.15 / +1.04%
|
14.30
|
14.65
|
14.10
|
14.60
|
14.23
|
12.83
|
351,990
|
|
|
7/16/2019
|
-0.05 / -0.34%
|
14.25
|
14.50
|
14.20
|
14.45
|
14.32
|
12.69
|
43,660
|
|
|
7/15/2019
|
-0.10 / -0.68%
|
14.35
|
14.50
|
14.35
|
14.50
|
14.43
|
12.74
|
5,370
|
|
|
7/12/2019
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.42
|
12.83
|
16,850
|
|
|
7/11/2019
|
-0.05 / -0.34%
|
14.50
|
14.95
|
14.50
|
14.50
|
14.68
|
12.74
|
138,630
|
|
|
7/10/2019
|
0.00 / 0.00%
|
14.35
|
14.60
|
14.20
|
14.55
|
14.37
|
12.78
|
75,620
|
|
|
7/9/2019
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.25
|
14.55
|
14.47
|
12.78
|
25,500
|
|
|
7/8/2019
|
+0.20 / +1.39%
|
14.30
|
14.70
|
14.30
|
14.55
|
14.34
|
12.78
|
12,060
|
|
|
7/5/2019
|
-0.25 / -1.71%
|
14.75
|
14.75
|
14.35
|
14.35
|
14.44
|
12.61
|
27,420
|
|
|
7/4/2019
|
+0.05 / +0.34%
|
14.50
|
14.60
|
14.35
|
14.60
|
14.45
|
12.83
|
23,050
|
|
|
7/3/2019
|
-0.20 / -1.36%
|
14.75
|
14.75
|
14.30
|
14.55
|
14.42
|
12.78
|
1,040
|
|
|
7/2/2019
|
+0.05 / +0.34%
|
14.70
|
15.10
|
14.35
|
14.75
|
14.90
|
12.96
|
39,140
|
|
|
7/1/2019
|
+0.35 / +2.44%
|
14.90
|
14.90
|
14.30
|
14.70
|
14.42
|
12.91
|
35,910
|
|
|
6/28/2019
|
+0.05 / +0.35%
|
14.75
|
14.75
|
14.20
|
14.35
|
14.25
|
12.61
|
57,190
|
|
|
6/27/2019
|
-0.20 / -1.38%
|
14.90
|
14.90
|
14.20
|
14.30
|
14.27
|
12.56
|
94,930
|
|
|
6/26/2019
|
-0.20 / -1.36%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.57
|
12.74
|
45,520
|
|
|
6/25/2019
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.67
|
12.91
|
25,910
|
|
|
6/24/2019
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.75
|
14.75
|
14.86
|
12.96
|
75,040
|
|
|
6/21/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.85
|
14.83
|
13.05
|
46,530
|
|
|
6/20/2019
|
-0.05 / -0.34%
|
14.80
|
15.20
|
14.80
|
14.85
|
14.95
|
13.05
|
44,400
|
|
|
6/19/2019
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.87
|
13.09
|
34,020
|
|
|
6/18/2019
|
-0.35 / -2.31%
|
15.15
|
15.15
|
14.80
|
14.80
|
14.91
|
13.00
|
21,060
|
|
|
6/17/2019
|
+0.05 / +0.33%
|
15.35
|
15.40
|
14.90
|
15.15
|
15.07
|
13.31
|
11,680
|
|
|
6/14/2019
|
-0.20 / -1.31%
|
15.35
|
15.35
|
15.10
|
15.10
|
15.15
|
13.26
|
3,198,440
|
|
|
6/13/2019
|
+0.20 / +1.32%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.18
|
13.44
|
30,900
|
|
|
6/12/2019
|
-0.40 / -2.58%
|
15.35
|
15.40
|
15.00
|
15.10
|
15.25
|
13.26
|
37,320
|
|
|