|
Closing price on 8/15/2017
|
|
| Open |
15.80 |
| High |
15.95 |
| Low |
15.75 |
| Volume |
91,300 |
| Split-adjusted Price |
13.54 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2017
|
+0.15 / +0.96%
|
15.80
|
15.95
|
15.75
|
15.85
|
15.82
|
13.54
|
91,300
|
|
|
8/14/2017
|
-0.10 / -0.63%
|
15.80
|
15.85
|
15.60
|
15.70
|
15.76
|
13.41
|
193,730
|
|
|
8/11/2017
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.79
|
13.50
|
121,620
|
|
|
8/10/2017
|
+0.10 / +0.64%
|
15.75
|
15.90
|
15.70
|
15.80
|
15.78
|
13.50
|
81,350
|
|
|
8/9/2017
|
-0.15 / -0.95%
|
15.85
|
15.90
|
15.60
|
15.70
|
15.71
|
13.41
|
207,620
|
|
|
8/8/2017
|
-0.05 / -0.31%
|
16.20
|
16.20
|
15.85
|
15.85
|
15.93
|
13.54
|
176,880
|
|
|
8/7/2017
|
+0.10 / +0.63%
|
15.95
|
15.95
|
15.80
|
15.90
|
15.87
|
13.58
|
173,280
|
|
|
8/4/2017
|
-0.10 / -0.63%
|
15.95
|
16.00
|
15.70
|
15.80
|
15.88
|
13.50
|
127,190
|
|
|
8/3/2017
|
+0.20 / +1.27%
|
15.90
|
16.10
|
15.75
|
15.90
|
15.93
|
13.58
|
162,050
|
|
|
8/2/2017
|
-0.55 / -3.38%
|
16.20
|
16.20
|
15.60
|
15.70
|
15.86
|
13.41
|
295,130
|
|
|
8/1/2017
|
+0.05 / +0.31%
|
16.20
|
16.30
|
16.10
|
16.25
|
16.17
|
13.88
|
212,700
|
|
|
7/31/2017
|
-0.15 / -0.92%
|
16.45
|
16.45
|
16.20
|
16.20
|
16.26
|
13.84
|
225,990
|
|
|
7/28/2017
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.35
|
16.35
|
16.44
|
13.97
|
74,100
|
|
|
7/27/2017
|
+0.15 / +0.93%
|
16.20
|
16.45
|
16.20
|
16.35
|
16.33
|
13.97
|
144,640
|
|
|
7/26/2017
|
-0.20 / -1.22%
|
16.45
|
16.45
|
16.20
|
16.20
|
16.26
|
13.84
|
412,730
|
|
|
7/25/2017
|
+0.15 / +0.92%
|
16.20
|
16.50
|
16.15
|
16.40
|
16.25
|
14.01
|
203,330
|
|
|
7/24/2017
|
-0.20 / -1.22%
|
16.45
|
16.45
|
16.15
|
16.25
|
16.24
|
13.88
|
175,900
|
|
|
7/21/2017
|
-0.45 / -2.66%
|
16.95
|
16.95
|
16.45
|
16.45
|
16.65
|
14.05
|
357,100
|
|
|
7/20/2017
|
-0.80 / -4.52%
|
17.45
|
17.50
|
16.70
|
16.90
|
16.93
|
14.43
|
641,640
|
|
|
7/19/2017
|
-0.30 / -1.67%
|
18.10
|
18.10
|
17.70
|
17.70
|
17.80
|
15.12
|
255,210
|
|
|
7/18/2017
|
-0.30 / -1.64%
|
18.20
|
18.20
|
17.85
|
18.00
|
18.00
|
15.37
|
284,820
|
|
|
7/17/2017
|
-0.20 / -1.08%
|
18.40
|
18.50
|
18.30
|
18.30
|
18.40
|
15.63
|
84,770
|
|
|
7/14/2017
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.40
|
18.50
|
18.52
|
15.80
|
160,130
|
|
|
7/13/2017
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.40
|
18.50
|
18.47
|
15.80
|
145,700
|
|
|
7/12/2017
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.40
|
18.50
|
18.55
|
15.80
|
228,470
|
|
|
7/11/2017
|
+0.05 / +0.27%
|
18.40
|
18.65
|
18.30
|
18.40
|
18.42
|
15.72
|
214,210
|
|
|
7/10/2017
|
-0.35 / -1.87%
|
18.70
|
18.70
|
18.35
|
18.35
|
18.49
|
15.67
|
337,430
|
|
|
7/7/2017
|
-0.15 / -0.80%
|
18.80
|
19.00
|
18.70
|
18.70
|
18.84
|
15.97
|
199,850
|
|
|
7/6/2017
|
-0.25 / -1.31%
|
19.10
|
19.10
|
18.75
|
18.85
|
18.89
|
16.10
|
270,620
|
|
|
7/5/2017
|
+0.50 / +2.69%
|
18.60
|
19.20
|
18.55
|
19.10
|
18.87
|
16.31
|
391,630
|
|
|