|
Closing price on 9/7/2022
|
|
| Open |
17.00 |
| High |
17.05 |
| Low |
16.75 |
| Volume |
37,000 |
| Split-adjusted Price |
15.77 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2022
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.75
|
16.85
|
16.91
|
15.77
|
37,000
|
|
|
9/6/2022
|
+0.05 / +0.30%
|
17.00
|
17.00
|
16.70
|
16.85
|
16.82
|
15.77
|
4,300
|
|
|
9/5/2022
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.82
|
15.72
|
8,800
|
|
|
8/31/2022
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.50
|
16.80
|
16.52
|
15.72
|
8,100
|
|
|
8/30/2022
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.65
|
15.53
|
12,100
|
|
|
8/29/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.72
|
200
|
|
|
8/26/2022
|
-0.10 / -0.59%
|
16.90
|
16.95
|
16.80
|
16.80
|
16.85
|
15.72
|
6,400
|
|
|
8/25/2022
|
-0.05 / -0.29%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.96
|
15.82
|
4,900
|
|
|
8/24/2022
|
-0.10 / -0.59%
|
16.95
|
17.00
|
16.95
|
16.95
|
16.99
|
15.86
|
5,400
|
|
|
8/23/2022
|
+0.20 / +1.19%
|
16.65
|
17.05
|
16.65
|
17.05
|
16.90
|
15.96
|
19,000
|
|
|
8/22/2022
|
+0.05 / +0.30%
|
16.80
|
16.85
|
16.60
|
16.85
|
16.66
|
15.77
|
13,200
|
|
|
8/19/2022
|
-0.05 / -0.30%
|
16.75
|
16.95
|
16.75
|
16.80
|
16.82
|
15.72
|
11,700
|
|
|
8/18/2022
|
-0.15 / -0.88%
|
17.00
|
17.00
|
16.85
|
16.85
|
16.89
|
15.77
|
7,500
|
|
|
8/17/2022
|
-0.20 / -1.16%
|
16.85
|
17.00
|
16.80
|
17.00
|
16.87
|
15.91
|
22,700
|
|
|
8/16/2022
|
-0.30 / -1.71%
|
17.45
|
17.45
|
16.80
|
17.20
|
16.99
|
16.10
|
19,500
|
|
|
8/15/2022
|
+0.55 / +3.24%
|
16.90
|
17.90
|
16.90
|
17.50
|
17.01
|
16.38
|
55,100
|
|
|
8/12/2022
|
-0.45 / -2.59%
|
17.05
|
17.10
|
16.95
|
16.95
|
17.00
|
15.86
|
11,300
|
|
|
8/11/2022
|
+0.30 / +1.75%
|
17.00
|
17.70
|
17.00
|
17.40
|
17.18
|
16.28
|
4,900
|
|
|
8/10/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
16.00
|
13,800
|
|
|
8/9/2022
|
+0.05 / +0.29%
|
17.10
|
17.40
|
17.10
|
17.10
|
17.16
|
16.00
|
12,300
|
|
|
8/8/2022
|
-0.35 / -2.01%
|
17.05
|
17.50
|
17.05
|
17.05
|
17.19
|
15.96
|
26,000
|
|
|
8/5/2022
|
0.00 / 0.00%
|
17.35
|
17.40
|
16.30
|
17.40
|
16.95
|
16.28
|
4,400
|
|
|
8/4/2022
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.36
|
16.28
|
2,500
|
|
|
8/3/2022
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.30
|
16.19
|
4,200
|
|
|
8/2/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.19
|
700
|
|
|
8/1/2022
|
+0.10 / +0.58%
|
17.30
|
17.65
|
17.20
|
17.30
|
17.39
|
16.19
|
5,300
|
|
|
7/29/2022
|
-0.50 / -2.82%
|
17.70
|
17.70
|
17.00
|
17.20
|
17.20
|
16.10
|
6,200
|
|
|
7/28/2022
|
+0.30 / +1.72%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.70
|
16.56
|
2,900
|
|
|
7/27/2022
|
+0.75 / +4.50%
|
17.40
|
17.45
|
17.40
|
17.40
|
17.40
|
16.28
|
21,600
|
|
|
7/26/2022
|
-1.20 / -6.72%
|
18.00
|
18.00
|
16.65
|
16.65
|
17.10
|
15.58
|
18,600
|
|
|