|
Closing price on 8/26/2021
|
|
| Open |
16.70 |
| High |
17.30 |
| Low |
16.60 |
| Volume |
29,300 |
| Split-adjusted Price |
15.91 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2021
|
+0.40 / +2.41%
|
16.70
|
17.30
|
16.60
|
17.00
|
16.80
|
15.91
|
29,300
|
|
|
8/25/2021
|
-0.30 / -1.78%
|
16.70
|
17.00
|
16.60
|
16.60
|
16.64
|
15.53
|
43,100
|
|
|
8/24/2021
|
0.00 / 0.00%
|
16.50
|
17.60
|
16.40
|
16.90
|
16.95
|
15.82
|
55,100
|
|
|
8/23/2021
|
-0.80 / -4.52%
|
16.90
|
17.65
|
16.90
|
16.90
|
17.10
|
15.82
|
36,900
|
|
|
8/20/2021
|
-0.60 / -3.28%
|
18.00
|
18.10
|
17.15
|
17.70
|
17.74
|
16.56
|
82,800
|
|
|
8/19/2021
|
+0.40 / +2.23%
|
18.10
|
18.30
|
17.80
|
18.30
|
18.02
|
17.13
|
52,000
|
|
|
8/18/2021
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.91
|
16.75
|
24,500
|
|
|
8/17/2021
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.85
|
18.00
|
18.09
|
16.84
|
27,700
|
|
|
8/16/2021
|
-0.10 / -0.54%
|
18.40
|
18.40
|
17.90
|
18.30
|
18.06
|
17.13
|
46,200
|
|
|
8/13/2021
|
0.00 / 0.00%
|
17.80
|
18.40
|
17.70
|
18.40
|
17.98
|
17.22
|
103,900
|
|
|
8/12/2021
|
-0.10 / -0.54%
|
18.70
|
18.70
|
18.30
|
18.40
|
18.55
|
17.22
|
110,200
|
|
|
8/11/2021
|
+0.55 / +3.06%
|
18.10
|
18.70
|
17.90
|
18.50
|
18.24
|
17.31
|
196,500
|
|
|
8/10/2021
|
-0.05 / -0.28%
|
17.90
|
18.10
|
17.80
|
17.95
|
17.98
|
16.80
|
123,000
|
|
|
8/9/2021
|
+0.20 / +1.12%
|
17.80
|
18.20
|
17.80
|
18.00
|
18.16
|
16.84
|
58,700
|
|
|
8/6/2021
|
+0.05 / +0.28%
|
17.75
|
17.80
|
17.75
|
17.80
|
17.75
|
16.66
|
50,300
|
|
|
8/5/2021
|
+1.05 / +6.29%
|
17.30
|
17.85
|
17.20
|
17.75
|
17.61
|
16.61
|
88,000
|
|
|
8/4/2021
|
+0.10 / +0.60%
|
17.00
|
17.20
|
16.65
|
16.70
|
17.18
|
15.63
|
13,100
|
|
|
8/3/2021
|
-0.65 / -3.77%
|
17.00
|
17.30
|
16.60
|
16.60
|
16.97
|
15.53
|
20,100
|
|
|
8/2/2021
|
+0.15 / +0.88%
|
17.00
|
17.25
|
17.00
|
17.25
|
17.03
|
16.14
|
22,200
|
|
|
7/30/2021
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.60
|
17.10
|
16.88
|
16.00
|
9,300
|
|
|
7/29/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.70
|
17.00
|
16.97
|
15.91
|
19,500
|
|
|
7/28/2021
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.10
|
15.91
|
12,400
|
|
|
7/27/2021
|
+0.30 / +1.79%
|
16.85
|
17.30
|
16.70
|
17.10
|
17.01
|
16.00
|
65,900
|
|
|
7/26/2021
|
+0.70 / +4.35%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.44
|
15.72
|
5,900
|
|
|
7/23/2021
|
-0.40 / -2.42%
|
16.70
|
16.70
|
16.00
|
16.10
|
16.36
|
15.07
|
9,900
|
|
|
7/22/2021
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.30
|
15.44
|
8,100
|
|
|
7/21/2021
|
+0.10 / +0.62%
|
16.20
|
16.90
|
16.20
|
16.30
|
16.64
|
15.25
|
11,900
|
|
|
7/20/2021
|
+0.25 / +1.57%
|
15.60
|
16.45
|
15.60
|
16.20
|
16.13
|
15.16
|
35,100
|
|
|
7/19/2021
|
-1.15 / -6.73%
|
16.20
|
16.20
|
15.95
|
15.95
|
16.04
|
14.93
|
23,500
|
|
|
7/16/2021
|
+0.60 / +3.64%
|
17.30
|
17.30
|
16.40
|
17.10
|
16.56
|
16.00
|
19,200
|
|
|