|
Closing price on 9/12/2024
|
|
| Open |
12.65 |
| High |
12.75 |
| Low |
12.55 |
| Volume |
108,500 |
| Split-adjusted Price |
12.40 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2024
|
+0.05 / +0.40%
|
12.65
|
12.75
|
12.55
|
12.70
|
12.63
|
12.40
|
108,500
|
|
|
9/11/2024
|
+0.15 / +1.20%
|
12.50
|
12.65
|
12.45
|
12.65
|
12.51
|
12.35
|
92,400
|
|
|
9/10/2024
|
-0.20 / -1.57%
|
12.75
|
12.75
|
12.50
|
12.50
|
12.63
|
12.20
|
185,100
|
|
|
9/9/2024
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.55
|
12.70
|
12.70
|
12.40
|
190,400
|
|
|
9/6/2024
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.65
|
12.70
|
12.75
|
12.40
|
158,000
|
|
|
9/5/2024
|
+0.05 / +0.39%
|
12.80
|
12.95
|
12.70
|
12.80
|
12.79
|
12.50
|
153,700
|
|
|
9/4/2024
|
-0.25 / -1.92%
|
12.90
|
12.95
|
12.70
|
12.75
|
12.77
|
12.45
|
274,100
|
|
|
8/30/2024
|
0.00 / 0.00%
|
13.00
|
13.05
|
12.90
|
13.00
|
12.95
|
12.69
|
43,700
|
|
|
8/29/2024
|
+0.05 / +0.39%
|
12.95
|
13.10
|
12.85
|
13.00
|
12.97
|
12.69
|
131,300
|
|
|
8/28/2024
|
+0.05 / +0.39%
|
12.90
|
13.00
|
12.80
|
12.95
|
12.93
|
12.64
|
257,900
|
|
|
8/27/2024
|
-0.20 / -1.53%
|
13.05
|
13.15
|
12.75
|
12.90
|
12.82
|
12.60
|
297,200
|
|
|
8/26/2024
|
+0.30 / +2.34%
|
12.90
|
13.20
|
12.90
|
13.10
|
13.02
|
12.79
|
328,000
|
|
|
8/23/2024
|
-0.40 / -3.03%
|
13.00
|
13.25
|
12.80
|
12.80
|
12.91
|
12.50
|
254,300
|
|
|
8/22/2024
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.00
|
13.20
|
13.10
|
12.89
|
259,800
|
|
|
8/21/2024
|
+0.60 / +4.69%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.02
|
13.08
|
400,700
|
|
|
8/20/2024
|
-0.20 / -1.54%
|
12.90
|
13.15
|
12.70
|
12.80
|
12.83
|
12.50
|
357,500
|
|
|
8/19/2024
|
+0.15 / +1.17%
|
13.10
|
13.20
|
12.85
|
13.00
|
12.98
|
12.69
|
168,300
|
|
|
8/16/2024
|
+0.30 / +2.39%
|
12.55
|
12.90
|
12.50
|
12.85
|
12.64
|
12.55
|
483,300
|
|
|
8/15/2024
|
0.00 / 0.00%
|
12.55
|
12.65
|
12.45
|
12.55
|
12.53
|
12.25
|
237,400
|
|
|
8/14/2024
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.50
|
12.55
|
12.53
|
12.25
|
71,800
|
|
|
8/13/2024
|
+0.10 / +0.80%
|
12.85
|
12.85
|
12.30
|
12.55
|
12.39
|
12.25
|
381,600
|
|
|
8/12/2024
|
-0.20 / -1.58%
|
12.70
|
12.70
|
12.40
|
12.45
|
12.47
|
12.16
|
109,500
|
|
|
8/9/2024
|
-0.15 / -1.17%
|
12.85
|
12.85
|
12.60
|
12.65
|
12.66
|
12.35
|
95,900
|
|
|
8/8/2024
|
-0.05 / -0.39%
|
12.65
|
12.95
|
12.55
|
12.80
|
12.65
|
12.50
|
142,700
|
|
|
8/7/2024
|
0.00 / 0.00%
|
13.05
|
13.05
|
12.70
|
12.85
|
12.76
|
12.55
|
137,100
|
|
|
8/6/2024
|
+0.50 / +4.05%
|
12.50
|
13.00
|
12.50
|
12.85
|
12.86
|
12.55
|
102,500
|
|
|
8/5/2024
|
-0.75 / -5.73%
|
13.00
|
13.10
|
12.35
|
12.35
|
12.72
|
12.06
|
386,200
|
|
|
8/2/2024
|
-0.10 / -0.76%
|
13.20
|
13.30
|
12.90
|
13.10
|
13.04
|
12.79
|
319,600
|
|
|
8/1/2024
|
-0.40 / -2.94%
|
14.05
|
14.05
|
12.80
|
13.20
|
13.30
|
12.89
|
359,100
|
|
|
7/31/2024
|
+0.40 / +3.03%
|
13.30
|
13.70
|
13.25
|
13.60
|
13.48
|
13.28
|
235,400
|
|
|