|
Closing price on 9/11/2018
|
|
| Open |
14.50 |
| High |
14.55 |
| Low |
14.00 |
| Volume |
107,720 |
| Split-adjusted Price |
12.74 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2018
|
+0.10 / +0.69%
|
14.50
|
14.55
|
14.00
|
14.50
|
14.39
|
12.74
|
107,720
|
|
|
9/10/2018
|
-0.05 / -0.35%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.35
|
12.65
|
66,960
|
|
|
9/7/2018
|
+0.35 / +2.48%
|
14.25
|
14.60
|
14.10
|
14.45
|
14.33
|
12.69
|
34,050
|
|
|
9/6/2018
|
-0.20 / -1.40%
|
13.90
|
14.40
|
13.90
|
14.10
|
14.10
|
12.39
|
25,880
|
|
|
9/5/2018
|
-0.35 / -2.39%
|
14.00
|
14.55
|
14.00
|
14.30
|
14.29
|
12.56
|
180,150
|
|
|
9/4/2018
|
+0.15 / +1.03%
|
14.60
|
14.65
|
14.20
|
14.65
|
14.50
|
12.87
|
26,830
|
|
|
8/31/2018
|
+0.15 / +1.05%
|
14.10
|
14.60
|
14.10
|
14.50
|
14.46
|
12.74
|
36,030
|
|
|
8/30/2018
|
+0.05 / +0.35%
|
14.10
|
14.35
|
14.10
|
14.35
|
14.21
|
12.61
|
7,320
|
|
|
8/29/2018
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.23
|
12.56
|
30,650
|
|
|
8/28/2018
|
+0.10 / +0.70%
|
14.25
|
14.40
|
14.20
|
14.40
|
14.36
|
12.65
|
29,390
|
|
|
8/27/2018
|
-0.05 / -0.35%
|
14.20
|
14.35
|
14.00
|
14.30
|
14.10
|
12.56
|
47,430
|
|
|
8/24/2018
|
-0.10 / -0.69%
|
14.00
|
14.50
|
14.00
|
14.35
|
14.34
|
12.61
|
34,160
|
|
|
8/23/2018
|
+0.15 / +1.05%
|
14.15
|
14.50
|
14.00
|
14.45
|
14.29
|
12.69
|
39,890
|
|
|
8/22/2018
|
+0.05 / +0.35%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
12.56
|
19,790
|
|
|
8/21/2018
|
+0.45 / +3.26%
|
13.80
|
14.35
|
13.80
|
14.25
|
14.08
|
12.52
|
148,190
|
|
|
8/20/2018
|
-0.05 / -0.36%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.80
|
12.12
|
17,830
|
|
|
8/17/2018
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.70
|
13.85
|
13.76
|
12.17
|
41,920
|
|
|
8/16/2018
|
+0.10 / +0.72%
|
13.80
|
13.95
|
13.80
|
13.95
|
13.90
|
12.25
|
35,110
|
|
|
8/15/2018
|
+0.15 / +1.09%
|
13.90
|
13.90
|
13.70
|
13.85
|
13.81
|
12.17
|
7,240
|
|
|
8/14/2018
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.40
|
13.70
|
13.73
|
12.03
|
64,180
|
|
|
8/13/2018
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.79
|
12.03
|
28,140
|
|
|
8/10/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.90
|
12.12
|
420
|
|
|
8/9/2018
|
-0.15 / -1.08%
|
13.75
|
14.00
|
13.60
|
13.80
|
13.98
|
12.12
|
51,370
|
|
|
8/8/2018
|
+0.05 / +0.36%
|
13.65
|
13.95
|
13.60
|
13.95
|
13.82
|
12.25
|
11,430
|
|
|
8/7/2018
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.00
|
13.90
|
13.80
|
12.21
|
85,580
|
|
|
8/6/2018
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.90
|
12.21
|
40,870
|
|
|
8/3/2018
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.67
|
12.03
|
83,790
|
|
|
8/2/2018
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.58
|
11.95
|
55,980
|
|
|
8/1/2018
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.65
|
11.95
|
103,080
|
|
|
7/31/2018
|
-0.10 / -0.73%
|
13.70
|
13.75
|
13.50
|
13.60
|
13.62
|
11.95
|
94,950
|
|
|