|
Closing price on 8/3/2021
|
|
| Open |
17.00 |
| High |
17.30 |
| Low |
16.60 |
| Volume |
20,100 |
| Split-adjusted Price |
15.53 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2021
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.38
|
15.44
|
16,300
|
|
|
7/14/2021
|
+0.15 / +0.93%
|
16.20
|
16.50
|
16.20
|
16.30
|
16.42
|
15.25
|
28,800
|
|
|
7/13/2021
|
-0.05 / -0.31%
|
17.20
|
17.20
|
16.00
|
16.15
|
16.21
|
15.11
|
24,000
|
|
|
7/12/2021
|
-0.30 / -1.82%
|
16.50
|
16.50
|
15.50
|
16.20
|
15.93
|
15.16
|
16,700
|
|
|
7/9/2021
|
-0.95 / -5.44%
|
17.30
|
17.30
|
16.50
|
16.50
|
17.30
|
15.44
|
50,700
|
|
|
7/8/2021
|
-0.05 / -0.29%
|
17.90
|
17.90
|
16.65
|
17.45
|
17.03
|
16.33
|
15,400
|
|
|
7/7/2021
|
-0.10 / -0.57%
|
16.80
|
17.50
|
16.80
|
17.50
|
16.83
|
16.38
|
21,400
|
|
|
7/6/2021
|
-0.30 / -1.68%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.75
|
16.47
|
2,600
|
|
|
7/5/2021
|
0.00 / 0.00%
|
17.55
|
17.95
|
17.50
|
17.90
|
17.63
|
16.75
|
26,600
|
|
|
7/2/2021
|
+0.10 / +0.56%
|
17.65
|
18.00
|
17.60
|
17.90
|
17.74
|
16.75
|
8,400
|
|
|
7/1/2021
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.88
|
16.66
|
16,500
|
|
|
6/30/2021
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.50
|
17.90
|
17.89
|
16.75
|
28,900
|
|
|
6/29/2021
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.95
|
16.66
|
53,300
|
|
|
6/28/2021
|
+0.10 / +0.56%
|
17.95
|
18.05
|
17.80
|
18.00
|
17.90
|
16.84
|
73,200
|
|
|
6/25/2021
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.85
|
17.90
|
17.87
|
16.75
|
31,000
|
|
|
6/24/2021
|
-0.10 / -0.56%
|
17.95
|
18.00
|
17.80
|
17.90
|
17.87
|
16.75
|
40,900
|
|
|
6/23/2021
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.90
|
18.00
|
18.10
|
16.84
|
17,500
|
|
|