|
Closing price on 8/3/2022
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
17.30 |
| Volume |
4,200 |
| Split-adjusted Price |
16.19 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2022
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.30
|
16.19
|
4,200
|
|
|
8/2/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.19
|
700
|
|
|
8/1/2022
|
+0.10 / +0.58%
|
17.30
|
17.65
|
17.20
|
17.30
|
17.39
|
16.19
|
5,300
|
|
|
7/29/2022
|
-0.50 / -2.82%
|
17.70
|
17.70
|
17.00
|
17.20
|
17.20
|
16.10
|
6,200
|
|
|
7/28/2022
|
+0.30 / +1.72%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.70
|
16.56
|
2,900
|
|
|
7/27/2022
|
+0.75 / +4.50%
|
17.40
|
17.45
|
17.40
|
17.40
|
17.40
|
16.28
|
21,600
|
|
|
7/26/2022
|
-1.20 / -6.72%
|
18.00
|
18.00
|
16.65
|
16.65
|
17.10
|
15.58
|
18,600
|
|
|
7/25/2022
|
+0.15 / +0.85%
|
17.60
|
17.85
|
17.35
|
17.85
|
17.36
|
16.70
|
8,400
|
|
|
7/22/2022
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.84
|
16.56
|
2,700
|
|
|
7/21/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.75
|
0
|
|
|
7/20/2022
|
0.00 / 0.00%
|
17.60
|
18.10
|
17.20
|
17.90
|
17.31
|
16.75
|
20,100
|
|
|
7/19/2022
|
+0.10 / +0.56%
|
18.10
|
18.10
|
17.90
|
17.90
|
18.01
|
16.75
|
47,600
|
|
|
7/18/2022
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.97
|
16.66
|
4,200
|
|
|
7/15/2022
|
+0.10 / +0.56%
|
17.85
|
18.05
|
17.85
|
18.00
|
17.98
|
16.84
|
18,800
|
|
|
7/14/2022
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.72
|
16.75
|
12,500
|
|
|
7/13/2022
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.92
|
16.75
|
13,900
|
|
|
7/12/2022
|
+0.45 / +2.57%
|
17.50
|
18.00
|
17.50
|
17.95
|
17.82
|
16.80
|
9,200
|
|
|
7/11/2022
|
-0.05 / -0.28%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.57
|
16.38
|
7,100
|
|
|
7/8/2022
|
+0.05 / +0.29%
|
17.95
|
18.00
|
17.50
|
17.55
|
17.56
|
16.42
|
7,900
|
|
|
7/7/2022
|
0.00 / 0.00%
|
17.25
|
17.50
|
17.25
|
17.50
|
17.33
|
16.38
|
300
|
|
|
7/6/2022
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.69
|
16.38
|
19,000
|
|
|
7/5/2022
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.70
|
17.70
|
17.99
|
16.56
|
35,100
|
|
|
7/4/2022
|
+0.40 / +2.30%
|
17.20
|
18.00
|
17.20
|
17.80
|
17.71
|
16.66
|
35,100
|
|
|
7/1/2022
|
-0.35 / -1.97%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.47
|
16.28
|
3,600
|
|
|
6/30/2022
|
-0.25 / -1.39%
|
18.00
|
18.00
|
17.75
|
17.75
|
17.84
|
16.61
|
2,300
|
|
|
6/29/2022
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
18.00
|
17.98
|
16.84
|
18,200
|
|
|
6/28/2022
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.20
|
18.00
|
17.99
|
16.84
|
38,100
|
|
|
6/27/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.50
|
18.10
|
17.99
|
16.94
|
29,000
|
|
|
6/24/2022
|
+1.05 / +6.16%
|
16.50
|
18.20
|
16.50
|
18.10
|
18.02
|
16.94
|
206,300
|
|
|
6/23/2022
|
+0.25 / +1.49%
|
17.10
|
17.10
|
17.05
|
17.05
|
17.08
|
15.96
|
1,000
|
|
|