|
Closing price on 9/30/2019
|
|
| Open |
14.85 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
47,700 |
| Split-adjusted Price |
13.00 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2019
|
-0.15 / -1.00%
|
14.85
|
15.00
|
14.80
|
14.80
|
14.91
|
13.00
|
47,700
|
|
|
9/27/2019
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.80
|
14.95
|
14.94
|
13.13
|
13,120
|
|
|
9/26/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.85
|
15.00
|
15.00
|
13.18
|
31,740
|
|
|
9/25/2019
|
0.00 / 0.00%
|
14.85
|
15.00
|
14.85
|
15.00
|
15.00
|
13.18
|
31,200
|
|
|
9/24/2019
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.98
|
13.18
|
29,180
|
|
|
9/23/2019
|
-0.30 / -1.99%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.94
|
13.00
|
27,370
|
|
|
9/20/2019
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.80
|
15.10
|
14.98
|
13.26
|
79,480
|
|
|
9/19/2019
|
+0.30 / +2.04%
|
14.50
|
15.05
|
14.50
|
15.00
|
14.89
|
13.18
|
241,630
|
|
|
9/18/2019
|
-0.20 / -1.34%
|
14.50
|
14.85
|
14.50
|
14.70
|
14.57
|
12.91
|
51,820
|
|
|
9/17/2019
|
+0.20 / +1.36%
|
14.50
|
14.95
|
14.40
|
14.90
|
14.79
|
13.09
|
28,740
|
|
|
9/16/2019
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.30
|
14.70
|
14.48
|
12.91
|
56,770
|
|
|
9/13/2019
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.45
|
14.75
|
14.47
|
12.96
|
27,640
|
|
|
9/12/2019
|
+0.25 / +1.72%
|
14.85
|
14.85
|
14.30
|
14.75
|
14.51
|
12.96
|
25,770
|
|
|
9/11/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.25
|
12.74
|
41,190
|
|
|
9/10/2019
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.46
|
12.74
|
48,950
|
|
|
9/9/2019
|
-0.35 / -2.35%
|
14.75
|
14.80
|
14.55
|
14.55
|
14.65
|
12.78
|
46,690
|
|
|
9/6/2019
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.75
|
14.90
|
14.88
|
13.09
|
2,406,170
|
|
|
9/5/2019
|
-0.05 / -0.33%
|
14.70
|
15.00
|
14.65
|
14.95
|
14.79
|
13.13
|
4,530
|
|
|
9/4/2019
|
-0.05 / -0.33%
|
14.60
|
15.05
|
14.60
|
15.00
|
14.65
|
13.18
|
36,520
|
|
|
9/3/2019
|
+0.05 / +0.33%
|
15.10
|
15.30
|
14.70
|
15.05
|
14.93
|
13.22
|
51,030
|
|
|
8/30/2019
|
-0.10 / -0.66%
|
15.05
|
15.05
|
14.80
|
15.00
|
14.99
|
13.18
|
5,470
|
|
|
8/29/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.17
|
13.26
|
4,350
|
|
|
8/28/2019
|
+0.20 / +1.34%
|
14.90
|
15.15
|
14.90
|
15.10
|
15.04
|
13.26
|
68,220
|
|
|
8/27/2019
|
-0.30 / -1.97%
|
15.10
|
15.20
|
14.90
|
14.90
|
15.02
|
13.09
|
45,880
|
|
|
8/26/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.95
|
15.20
|
15.08
|
13.35
|
56,680
|
|
|
8/23/2019
|
-0.40 / -2.56%
|
15.40
|
15.70
|
15.20
|
15.20
|
15.30
|
13.35
|
80,910
|
|
|
8/22/2019
|
+0.55 / +3.65%
|
15.60
|
15.70
|
15.40
|
15.60
|
15.54
|
13.70
|
267,840
|
|
|
8/21/2019
|
-0.05 / -0.33%
|
15.10
|
15.45
|
15.05
|
15.05
|
15.28
|
13.22
|
61,840
|
|
|
8/20/2019
|
+0.50 / +3.42%
|
14.60
|
15.20
|
14.60
|
15.10
|
15.02
|
13.26
|
121,110
|
|
|
8/19/2019
|
-0.15 / -1.02%
|
14.65
|
14.95
|
14.55
|
14.60
|
14.63
|
12.83
|
28,510
|
|
|