|
Closing price on 7/3/2018
|
|
| Open |
14.35 |
| High |
14.45 |
| Low |
13.60 |
| Volume |
287,630 |
| Split-adjusted Price |
12.12 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/11/2018
|
0.00 / 0.00%
|
15.00
|
15.35
|
15.00
|
15.35
|
15.30
|
13.11
|
69,070
|
|
|
6/8/2018
|
-0.30 / -1.92%
|
15.90
|
15.90
|
15.25
|
15.35
|
15.48
|
13.11
|
80,450
|
|
|
6/7/2018
|
+1.00 / +6.83%
|
14.70
|
15.65
|
14.70
|
15.65
|
15.39
|
13.37
|
770,870
|
|
|
6/6/2018
|
-0.35 / -2.33%
|
15.00
|
15.00
|
14.65
|
14.65
|
14.82
|
12.51
|
1,198,550
|
|
|
6/5/2018
|
+0.20 / +1.35%
|
14.85
|
15.05
|
14.85
|
15.00
|
14.97
|
12.81
|
406,140
|
|
|
6/4/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.87
|
12.64
|
168,430
|
|
|
6/1/2018
|
-0.20 / -1.33%
|
14.95
|
15.05
|
14.80
|
14.80
|
14.91
|
12.64
|
351,920
|
|
|
5/31/2018
|
+0.05 / +0.33%
|
15.25
|
15.25
|
15.00
|
15.00
|
15.13
|
12.81
|
222,090
|
|
|
5/30/2018
|
+0.35 / +2.40%
|
14.60
|
15.20
|
14.60
|
14.95
|
15.03
|
12.77
|
260,850
|
|
|
5/29/2018
|
+0.25 / +1.74%
|
14.35
|
15.00
|
14.35
|
14.60
|
14.80
|
12.47
|
436,210
|
|
|
5/28/2018
|
-0.45 / -3.04%
|
14.80
|
14.80
|
14.35
|
14.35
|
14.41
|
12.26
|
209,940
|
|
|
5/25/2018
|
-0.10 / -0.67%
|
14.50
|
15.20
|
14.50
|
14.80
|
15.08
|
12.64
|
617,560
|
|
|
5/24/2018
|
+0.35 / +2.41%
|
14.55
|
15.10
|
14.50
|
14.90
|
14.82
|
12.73
|
645,970
|
|
|
5/23/2018
|
+0.95 / +6.99%
|
13.90
|
14.55
|
13.50
|
14.55
|
14.34
|
12.43
|
535,390
|
|
|