|
Closing price on 9/9/2021
|
|
| Open |
17.65 |
| High |
17.80 |
| Low |
17.65 |
| Volume |
9,700 |
| Split-adjusted Price |
16.66 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2021
|
+0.10 / +0.56%
|
17.65
|
17.80
|
17.65
|
17.80
|
17.73
|
16.66
|
9,700
|
|
|
9/8/2021
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.71
|
16.56
|
35,000
|
|
|
9/7/2021
|
-0.30 / -1.65%
|
17.85
|
18.15
|
17.70
|
17.90
|
17.92
|
16.75
|
48,500
|
|
|
9/6/2021
|
+0.10 / +0.55%
|
18.10
|
18.20
|
17.90
|
18.20
|
18.08
|
17.03
|
95,600
|
|
|
9/1/2021
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.50
|
18.10
|
17.97
|
16.94
|
24,100
|
|
|
8/31/2021
|
+0.05 / +0.28%
|
18.45
|
18.50
|
18.00
|
18.00
|
18.26
|
16.84
|
83,200
|
|
|
8/30/2021
|
+1.15 / +6.85%
|
17.20
|
17.95
|
17.20
|
17.95
|
17.56
|
16.80
|
179,600
|
|
|
8/27/2021
|
-0.20 / -1.18%
|
16.90
|
17.25
|
16.80
|
16.80
|
16.90
|
15.72
|
175,300
|
|
|
8/26/2021
|
+0.40 / +2.41%
|
16.70
|
17.30
|
16.60
|
17.00
|
16.80
|
15.91
|
29,300
|
|
|
8/25/2021
|
-0.30 / -1.78%
|
16.70
|
17.00
|
16.60
|
16.60
|
16.64
|
15.53
|
43,100
|
|
|
8/24/2021
|
0.00 / 0.00%
|
16.50
|
17.60
|
16.40
|
16.90
|
16.95
|
15.82
|
55,100
|
|
|
8/23/2021
|
-0.80 / -4.52%
|
16.90
|
17.65
|
16.90
|
16.90
|
17.10
|
15.82
|
36,900
|
|
|
8/20/2021
|
-0.60 / -3.28%
|
18.00
|
18.10
|
17.15
|
17.70
|
17.74
|
16.56
|
82,800
|
|
|
8/19/2021
|
+0.40 / +2.23%
|
18.10
|
18.30
|
17.80
|
18.30
|
18.02
|
17.13
|
52,000
|
|
|
8/18/2021
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.91
|
16.75
|
24,500
|
|
|
8/17/2021
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.85
|
18.00
|
18.09
|
16.84
|
27,700
|
|
|
8/16/2021
|
-0.10 / -0.54%
|
18.40
|
18.40
|
17.90
|
18.30
|
18.06
|
17.13
|
46,200
|
|
|
8/13/2021
|
0.00 / 0.00%
|
17.80
|
18.40
|
17.70
|
18.40
|
17.98
|
17.22
|
103,900
|
|
|
8/12/2021
|
-0.10 / -0.54%
|
18.70
|
18.70
|
18.30
|
18.40
|
18.55
|
17.22
|
110,200
|
|
|
8/11/2021
|
+0.55 / +3.06%
|
18.10
|
18.70
|
17.90
|
18.50
|
18.24
|
17.31
|
196,500
|
|
|
8/10/2021
|
-0.05 / -0.28%
|
17.90
|
18.10
|
17.80
|
17.95
|
17.98
|
16.80
|
123,000
|
|
|
8/9/2021
|
+0.20 / +1.12%
|
17.80
|
18.20
|
17.80
|
18.00
|
18.16
|
16.84
|
58,700
|
|
|
8/6/2021
|
+0.05 / +0.28%
|
17.75
|
17.80
|
17.75
|
17.80
|
17.75
|
16.66
|
50,300
|
|
|
8/5/2021
|
+1.05 / +6.29%
|
17.30
|
17.85
|
17.20
|
17.75
|
17.61
|
16.61
|
88,000
|
|
|
8/4/2021
|
+0.10 / +0.60%
|
17.00
|
17.20
|
16.65
|
16.70
|
17.18
|
15.63
|
13,100
|
|
|
8/3/2021
|
-0.65 / -3.77%
|
17.00
|
17.30
|
16.60
|
16.60
|
16.97
|
15.53
|
20,100
|
|
|
8/2/2021
|
+0.15 / +0.88%
|
17.00
|
17.25
|
17.00
|
17.25
|
17.03
|
16.14
|
22,200
|
|
|
7/30/2021
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.60
|
17.10
|
16.88
|
16.00
|
9,300
|
|
|
7/29/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.70
|
17.00
|
16.97
|
15.91
|
19,500
|
|
|
7/28/2021
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.10
|
15.91
|
12,400
|
|
|