|
Closing price on 9/4/2019
|
|
| Open |
14.60 |
| High |
15.05 |
| Low |
14.60 |
| Volume |
36,520 |
| Split-adjusted Price |
13.18 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2019
|
-0.25 / -1.67%
|
14.90
|
15.00
|
14.75
|
14.75
|
14.97
|
12.96
|
13,030
|
|
|
8/15/2019
|
0.00 / 0.00%
|
14.60
|
15.20
|
14.55
|
15.00
|
14.97
|
13.18
|
77,970
|
|
|
8/14/2019
|
0.00 / 0.00%
|
14.90
|
15.05
|
14.75
|
15.00
|
14.86
|
13.18
|
44,000
|
|
|
8/13/2019
|
-0.35 / -2.28%
|
15.10
|
15.20
|
14.80
|
15.00
|
14.98
|
13.18
|
24,230
|
|
|
8/12/2019
|
-0.05 / -0.32%
|
15.10
|
15.40
|
15.10
|
15.35
|
15.24
|
13.48
|
19,690
|
|
|
8/9/2019
|
+0.35 / +2.33%
|
15.15
|
15.60
|
15.15
|
15.40
|
15.46
|
13.53
|
163,340
|
|
|
8/8/2019
|
+0.55 / +3.79%
|
14.60
|
15.20
|
14.50
|
15.05
|
14.95
|
13.22
|
137,310
|
|
|
8/7/2019
|
-0.10 / -0.68%
|
14.45
|
15.00
|
14.40
|
14.50
|
14.85
|
12.74
|
84,430
|
|
|
8/6/2019
|
0.00 / 0.00%
|
14.35
|
14.95
|
14.35
|
14.60
|
14.69
|
12.83
|
85,520
|
|
|
8/5/2019
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.60
|
14.60
|
14.75
|
12.83
|
37,430
|
|
|
8/2/2019
|
0.00 / 0.00%
|
14.60
|
14.95
|
14.40
|
14.60
|
14.71
|
12.83
|
45,410
|
|
|
8/1/2019
|
-0.10 / -0.68%
|
14.50
|
14.65
|
14.35
|
14.60
|
14.50
|
12.83
|
28,130
|
|
|
7/31/2019
|
+0.35 / +2.44%
|
14.40
|
14.70
|
14.35
|
14.70
|
14.55
|
12.91
|
43,230
|
|
|
7/30/2019
|
-0.10 / -0.69%
|
14.50
|
14.55
|
14.35
|
14.35
|
14.37
|
12.61
|
4,503,810
|
|
|
7/29/2019
|
-0.15 / -1.03%
|
14.40
|
14.50
|
14.20
|
14.45
|
14.31
|
12.69
|
32,070
|
|
|
7/26/2019
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.35
|
14.60
|
14.45
|
12.83
|
2,560
|
|
|
7/25/2019
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.35
|
14.50
|
14.56
|
12.74
|
2,610
|
|
|
7/24/2019
|
-0.25 / -1.69%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.54
|
12.74
|
10,520
|
|
|