|
Closing price on 7/30/2020
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
59,690 |
| Split-adjusted Price |
13.19 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2020
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.32
|
13.19
|
59,690
|
|
|
7/29/2020
|
+0.05 / +0.35%
|
14.30
|
14.50
|
13.90
|
14.50
|
14.21
|
12.74
|
13,230
|
|
|
7/28/2020
|
-0.05 / -0.34%
|
14.00
|
14.85
|
14.00
|
14.45
|
14.48
|
12.69
|
29,910
|
|
|
7/27/2020
|
+0.40 / +2.84%
|
15.00
|
15.00
|
13.55
|
14.50
|
14.29
|
12.74
|
161,470
|
|
|
7/24/2020
|
-0.90 / -6.00%
|
14.90
|
14.90
|
14.05
|
14.10
|
14.58
|
12.39
|
51,770
|
|
|
7/23/2020
|
-0.15 / -0.99%
|
15.15
|
15.15
|
14.80
|
15.00
|
14.93
|
13.18
|
19,430
|
|
|
7/22/2020
|
-0.15 / -0.98%
|
15.30
|
15.50
|
15.15
|
15.15
|
15.34
|
13.31
|
6,910
|
|
|
7/21/2020
|
+0.10 / +0.66%
|
15.45
|
15.45
|
15.20
|
15.30
|
15.31
|
13.44
|
18,490
|
|
|
7/20/2020
|
+0.05 / +0.33%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.23
|
13.35
|
43,980
|
|
|
7/17/2020
|
0.00 / 0.00%
|
15.10
|
15.25
|
15.10
|
15.15
|
15.24
|
13.31
|
31,360
|
|
|
7/16/2020
|
-0.20 / -1.30%
|
15.10
|
15.20
|
15.10
|
15.15
|
15.14
|
13.31
|
4,600
|
|
|
7/15/2020
|
+0.10 / +0.66%
|
15.25
|
15.35
|
15.20
|
15.35
|
15.28
|
13.48
|
22,580
|
|
|
7/14/2020
|
+0.15 / +0.99%
|
15.10
|
15.25
|
15.00
|
15.25
|
15.15
|
13.40
|
39,130
|
|
|
7/13/2020
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.05
|
15.10
|
15.12
|
13.26
|
31,620
|
|
|
7/10/2020
|
+0.05 / +0.33%
|
15.25
|
15.35
|
15.10
|
15.30
|
15.30
|
13.44
|
48,440
|
|
|
7/9/2020
|
-0.05 / -0.33%
|
15.30
|
15.30
|
15.10
|
15.25
|
15.23
|
13.40
|
17,200
|
|
|
7/8/2020
|
+0.50 / +3.38%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.19
|
13.44
|
80,790
|
|
|
7/7/2020
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.80
|
14.80
|
14.89
|
13.00
|
36,600
|
|
|
7/6/2020
|
-0.30 / -1.99%
|
15.40
|
15.40
|
14.80
|
14.80
|
14.88
|
13.00
|
4,840
|
|
|
7/3/2020
|
+0.20 / +1.34%
|
15.10
|
15.20
|
14.95
|
15.10
|
15.03
|
13.26
|
16,430
|
|
|
7/2/2020
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.94
|
13.09
|
24,370
|
|
|
7/1/2020
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.70
|
15.00
|
14.88
|
13.18
|
20,290
|
|
|
6/30/2020
|
-0.05 / -0.33%
|
14.75
|
15.25
|
14.75
|
14.90
|
14.96
|
13.09
|
129,180
|
|
|
6/29/2020
|
-0.60 / -3.86%
|
15.60
|
15.60
|
14.70
|
14.95
|
15.13
|
13.13
|
35,690
|
|
|
6/26/2020
|
+0.85 / +5.78%
|
15.20
|
15.70
|
15.00
|
15.55
|
15.42
|
13.66
|
120,320
|
|
|
6/25/2020
|
-0.30 / -2.00%
|
14.35
|
15.00
|
14.35
|
14.70
|
14.80
|
12.91
|
194,470
|
|
|
6/24/2020
|
-0.25 / -1.64%
|
15.20
|
15.20
|
14.90
|
15.00
|
14.94
|
13.18
|
24,760
|
|
|
6/23/2020
|
+0.05 / +0.33%
|
15.15
|
15.30
|
14.90
|
15.25
|
15.00
|
13.40
|
146,230
|
|
|
6/22/2020
|
+0.10 / +0.66%
|
15.10
|
15.50
|
14.85
|
15.20
|
14.94
|
13.35
|
75,620
|
|
|
6/19/2020
|
+0.05 / +0.33%
|
15.15
|
15.30
|
14.80
|
15.10
|
14.98
|
13.26
|
14,550
|
|
|