|
Closing price on 9/16/2020
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
15,080 |
| Split-adjusted Price |
14.56 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2020
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.92
|
14.56
|
15,080
|
|
|
9/15/2020
|
-0.10 / -0.63%
|
15.90
|
16.05
|
15.90
|
15.90
|
15.99
|
14.47
|
60,800
|
|
|
9/14/2020
|
0.00 / 0.00%
|
16.05
|
16.10
|
15.85
|
16.00
|
15.95
|
14.56
|
56,800
|
|
|
9/11/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.96
|
14.56
|
16,420
|
|
|
9/10/2020
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.90
|
16.00
|
16.05
|
14.56
|
53,030
|
|
|
9/9/2020
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.80
|
14.47
|
31,960
|
|
|
9/8/2020
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.77
|
14.38
|
13,700
|
|
|
9/7/2020
|
-0.15 / -0.95%
|
15.70
|
15.85
|
15.70
|
15.70
|
15.74
|
14.28
|
14,100
|
|
|
9/4/2020
|
-0.05 / -0.31%
|
15.80
|
15.90
|
15.50
|
15.85
|
15.75
|
14.42
|
81,800
|
|
|
9/3/2020
|
+0.45 / +2.91%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.67
|
14.47
|
33,820
|
|
|
9/1/2020
|
+1.00 / +6.92%
|
15.30
|
15.45
|
15.30
|
15.45
|
15.42
|
14.06
|
27,500
|
|
|
8/31/2020
|
-1.05 / -6.77%
|
15.60
|
15.60
|
14.45
|
14.45
|
15.12
|
13.15
|
291,630
|
|
|
8/28/2020
|
-0.55 / -3.43%
|
16.05
|
16.05
|
15.50
|
15.50
|
15.75
|
14.10
|
42,730
|
|
|
8/27/2020
|
+0.15 / +0.94%
|
16.00
|
16.05
|
15.80
|
16.05
|
15.93
|
14.60
|
66,720
|
|
|
8/26/2020
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.91
|
14.47
|
110,520
|
|
|
8/25/2020
|
+0.30 / +1.92%
|
15.70
|
15.90
|
15.45
|
15.90
|
15.80
|
14.47
|
31,840
|
|
|
8/24/2020
|
+0.20 / +1.30%
|
15.40
|
15.60
|
15.30
|
15.60
|
15.53
|
14.19
|
36,060
|
|
|
8/21/2020
|
0.00 / 0.00%
|
15.20
|
15.45
|
15.15
|
15.40
|
15.36
|
14.01
|
7,420
|
|
|
8/20/2020
|
0.00 / 0.00%
|
15.40
|
15.45
|
15.30
|
15.40
|
15.39
|
14.01
|
127,230
|
|
|
8/19/2020
|
0.00 / 0.00%
|
15.40
|
15.45
|
15.20
|
15.40
|
15.28
|
14.01
|
42,410
|
|
|
8/18/2020
|
+0.30 / +1.99%
|
15.05
|
15.45
|
15.05
|
15.40
|
15.35
|
14.01
|
67,090
|
|
|
8/17/2020
|
+0.05 / +0.33%
|
14.90
|
15.30
|
14.90
|
15.10
|
14.95
|
13.74
|
69,910
|
|
|
8/14/2020
|
+0.25 / +1.69%
|
15.00
|
15.10
|
14.80
|
15.05
|
14.87
|
13.69
|
111,090
|
|
|
8/13/2020
|
-0.40 / -2.63%
|
15.30
|
15.40
|
14.50
|
14.80
|
15.18
|
13.47
|
238,460
|
|
|
8/12/2020
|
+0.05 / +0.33%
|
15.15
|
15.30
|
15.15
|
15.20
|
15.20
|
13.83
|
130,400
|
|
|
8/11/2020
|
0.00 / 0.00%
|
14.90
|
15.15
|
14.90
|
15.15
|
14.93
|
13.78
|
108,440
|
|
|
8/10/2020
|
+0.20 / +1.34%
|
15.20
|
15.20
|
14.85
|
15.15
|
15.11
|
13.78
|
67,240
|
|
|
8/7/2020
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.90
|
14.95
|
14.92
|
13.60
|
25,730
|
|
|
8/6/2020
|
+0.25 / +1.68%
|
14.70
|
15.15
|
14.70
|
15.15
|
14.96
|
13.78
|
98,320
|
|
|
8/5/2020
|
0.00 / 0.00%
|
14.50
|
15.10
|
14.50
|
14.90
|
14.98
|
13.56
|
61,000
|
|
|