|
Closing price on 9/27/2016
|
|
| Open |
22.80 |
| High |
22.85 |
| Low |
22.60 |
| Volume |
983,510 |
| Split-adjusted Price |
17.29 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2016
|
+0.10 / +0.44%
|
22.80
|
22.85
|
22.60
|
22.75
|
22.71
|
17.29
|
983,510
|
|
|
9/26/2016
|
-0.15 / -0.66%
|
23.00
|
23.00
|
22.65
|
22.65
|
22.76
|
17.22
|
432,180
|
|
|
9/23/2016
|
+0.10 / +0.44%
|
22.70
|
22.95
|
22.70
|
22.80
|
22.83
|
17.33
|
421,760
|
|
|
9/22/2016
|
+0.20 / +0.89%
|
22.80
|
22.95
|
22.50
|
22.70
|
22.73
|
17.25
|
756,790
|
|
|
9/21/2016
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.30
|
22.50
|
22.58
|
17.10
|
1,087,340
|
|
|
9/20/2016
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.75
|
22.90
|
22.83
|
17.41
|
388,580
|
|
|
9/19/2016
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.70
|
22.80
|
22.84
|
17.33
|
362,640
|
|
|
9/16/2016
|
-0.30 / -1.30%
|
23.10
|
23.10
|
22.70
|
22.70
|
22.88
|
17.25
|
352,770
|
|
|
9/15/2016
|
-0.40 / -1.71%
|
23.20
|
23.40
|
22.80
|
23.00
|
23.09
|
17.48
|
767,900
|
|
|
9/14/2016
|
-0.20 / -0.85%
|
23.50
|
23.70
|
23.10
|
23.40
|
23.47
|
17.79
|
534,690
|
|
|
9/13/2016
|
-0.20 / -0.84%
|
23.95
|
23.95
|
23.50
|
23.60
|
23.68
|
17.94
|
622,120
|
|
|
9/12/2016
|
-0.10 / -0.42%
|
23.60
|
24.50
|
23.50
|
23.80
|
23.79
|
18.09
|
957,110
|
|
|
9/9/2016
|
-0.30 / -1.24%
|
24.20
|
24.40
|
23.90
|
23.90
|
24.12
|
18.17
|
789,780
|
|
|
9/8/2016
|
+0.80 / +3.42%
|
23.50
|
24.40
|
23.40
|
24.20
|
23.89
|
18.39
|
2,007,530
|
|
|
9/7/2016
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.00
|
23.40
|
23.19
|
17.79
|
1,220,500
|
|
|
9/6/2016
|
+0.50 / +2.18%
|
23.00
|
23.80
|
22.80
|
23.40
|
23.21
|
17.79
|
1,491,460
|
|
|
9/5/2016
|
-0.30 / -1.29%
|
23.20
|
23.30
|
22.90
|
22.90
|
23.08
|
17.41
|
562,630
|
|
|
9/1/2016
|
+0.90 / +4.04%
|
22.40
|
23.40
|
22.30
|
23.20
|
22.96
|
17.63
|
2,141,390
|
|
|
8/31/2016
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.10
|
22.30
|
22.25
|
16.95
|
502,220
|
|
|
8/30/2016
|
-0.10 / -0.45%
|
22.20
|
22.40
|
22.10
|
22.20
|
22.22
|
16.87
|
534,330
|
|
|
8/29/2016
|
+0.10 / +0.45%
|
22.10
|
22.70
|
22.10
|
22.30
|
22.45
|
16.95
|
869,920
|
|
|
8/26/2016
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.10
|
22.20
|
22.26
|
16.87
|
616,520
|
|
|
8/25/2016
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.00
|
22.20
|
22.06
|
16.87
|
657,690
|
|
|
8/24/2016
|
-0.10 / -0.45%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.34
|
16.87
|
370,940
|
|
|
8/23/2016
|
0.00 / 0.00%
|
22.10
|
22.50
|
22.10
|
22.30
|
22.28
|
16.95
|
237,370
|
|
|
8/22/2016
|
+0.20 / +0.90%
|
22.00
|
22.60
|
21.90
|
22.30
|
22.38
|
16.95
|
664,600
|
|
|
8/19/2016
|
-0.60 / -2.64%
|
22.10
|
22.70
|
22.10
|
22.10
|
22.35
|
16.80
|
995,180
|
|
|
8/18/2016
|
-0.50 / -2.16%
|
23.20
|
23.20
|
22.50
|
22.70
|
22.76
|
17.25
|
803,900
|
|
|
8/17/2016
|
+0.50 / +2.20%
|
23.00
|
23.60
|
22.90
|
23.20
|
23.28
|
17.63
|
1,093,610
|
|
|
8/16/2016
|
+1.40 / +6.57%
|
21.30
|
22.70
|
21.30
|
22.70
|
22.52
|
17.25
|
1,599,360
|
|
|