|
Closing price on 9/22/2023
|
|
| Open |
12.95 |
| High |
13.10 |
| Low |
12.60 |
| Volume |
11,300 |
| Split-adjusted Price |
12.64 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
0.00 / 0.00%
|
12.95
|
13.10
|
12.60
|
12.95
|
12.73
|
12.64
|
11,300
|
|
|
9/21/2023
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.05
|
12.95
|
12.60
|
12.64
|
17,500
|
|
|
9/20/2023
|
+0.05 / +0.39%
|
12.95
|
13.00
|
12.80
|
12.95
|
12.85
|
12.64
|
23,500
|
|
|
9/19/2023
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.80
|
12.90
|
12.82
|
12.60
|
11,200
|
|
|
9/18/2023
|
-0.10 / -0.77%
|
13.25
|
13.25
|
12.90
|
12.90
|
12.99
|
12.60
|
13,900
|
|
|
9/15/2023
|
-0.05 / -0.37%
|
13.35
|
13.35
|
13.20
|
13.30
|
13.30
|
12.69
|
12,000
|
|
|
9/14/2023
|
0.00 / 0.00%
|
13.35
|
13.35
|
13.00
|
13.35
|
13.20
|
12.74
|
29,000
|
|
|
9/13/2023
|
-0.15 / -1.11%
|
13.50
|
13.50
|
13.15
|
13.35
|
13.21
|
12.74
|
76,300
|
|
|
9/12/2023
|
+0.10 / +0.75%
|
13.40
|
13.65
|
13.40
|
13.50
|
13.44
|
12.88
|
12,000
|
|
|
9/11/2023
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.41
|
12.79
|
33,700
|
|
|
9/8/2023
|
-0.05 / -0.37%
|
13.45
|
13.45
|
13.35
|
13.40
|
13.37
|
12.79
|
9,700
|
|
|
9/7/2023
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.45
|
13.45
|
13.46
|
12.84
|
7,500
|
|
|
9/6/2023
|
+0.05 / +0.37%
|
13.60
|
13.60
|
12.75
|
13.45
|
13.11
|
12.84
|
57,600
|
|
|
9/5/2023
|
+0.05 / +0.37%
|
13.30
|
13.45
|
13.25
|
13.40
|
13.35
|
12.79
|
27,400
|
|
|
8/31/2023
|
-0.25 / -1.84%
|
13.50
|
13.60
|
13.30
|
13.35
|
13.39
|
12.74
|
13,400
|
|
|
8/30/2023
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.30
|
13.60
|
13.44
|
12.98
|
5,500
|
|
|
8/29/2023
|
+0.25 / +1.87%
|
13.25
|
13.60
|
13.25
|
13.60
|
13.33
|
12.98
|
49,100
|
|
|
8/28/2023
|
-0.30 / -2.20%
|
13.55
|
13.65
|
13.35
|
13.35
|
13.44
|
12.74
|
19,600
|
|
|
8/25/2023
|
+0.10 / +0.74%
|
13.50
|
13.65
|
13.40
|
13.65
|
13.47
|
13.03
|
3,300
|
|
|
8/24/2023
|
+0.15 / +1.12%
|
13.45
|
13.55
|
13.35
|
13.55
|
13.45
|
12.93
|
4,100
|
|
|
8/23/2023
|
-0.30 / -2.19%
|
13.50
|
13.55
|
13.40
|
13.40
|
13.46
|
12.79
|
17,300
|
|
|
8/22/2023
|
+0.20 / +1.48%
|
13.40
|
13.70
|
13.30
|
13.70
|
13.40
|
13.07
|
8,600
|
|
|
8/21/2023
|
-0.15 / -1.10%
|
13.55
|
13.80
|
13.40
|
13.50
|
13.52
|
12.88
|
6,700
|
|
|
8/18/2023
|
-0.05 / -0.36%
|
13.65
|
13.65
|
13.30
|
13.65
|
13.48
|
13.03
|
55,200
|
|
|
8/17/2023
|
-0.30 / -2.14%
|
13.90
|
13.90
|
13.65
|
13.70
|
13.74
|
13.07
|
88,100
|
|
|
8/16/2023
|
+0.05 / +0.36%
|
13.90
|
14.00
|
13.70
|
14.00
|
13.90
|
13.36
|
62,900
|
|
|
8/15/2023
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.70
|
13.95
|
13.84
|
13.31
|
84,700
|
|
|
8/14/2023
|
-0.20 / -1.41%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.97
|
13.36
|
89,300
|
|
|
8/11/2023
|
-0.25 / -1.73%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.14
|
13.55
|
51,300
|
|
|
8/10/2023
|
-0.05 / -0.34%
|
14.50
|
14.60
|
14.30
|
14.45
|
14.48
|
13.79
|
258,200
|
|
|