|
Closing price on 8/8/2025
|
|
Open |
23.70 |
High |
24.50 |
Low |
23.00 |
Volume |
170,100 |
Split-adjusted Price |
24.30 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2025
|
+0.50 / +2.10%
|
23.70
|
24.50
|
23.00
|
24.30
|
23.51
|
24.30
|
170,100
|
|
8/7/2025
|
-0.10 / -0.42%
|
24.30
|
24.30
|
23.00
|
23.80
|
23.39
|
23.80
|
57,200
|
|
8/6/2025
|
+0.20 / +0.84%
|
23.70
|
24.30
|
22.80
|
23.90
|
23.65
|
23.90
|
80,900
|
|
8/5/2025
|
-1.20 / -4.82%
|
24.90
|
25.50
|
22.60
|
23.70
|
24.31
|
23.70
|
224,300
|
|
8/4/2025
|
0.00 / 0.00%
|
24.90
|
26.90
|
24.40
|
24.90
|
25.25
|
24.90
|
193,200
|
|
8/1/2025
|
+2.20 / +9.69%
|
23.00
|
24.90
|
22.90
|
24.90
|
24.50
|
24.90
|
390,700
|
|
7/31/2025
|
+0.40 / +1.79%
|
22.50
|
22.90
|
22.00
|
22.70
|
22.43
|
22.70
|
223,800
|
|
7/30/2025
|
+0.70 / +3.24%
|
21.60
|
22.30
|
21.40
|
22.30
|
21.83
|
22.30
|
59,400
|
|
7/29/2025
|
-0.80 / -3.57%
|
22.40
|
22.80
|
21.60
|
21.60
|
22.09
|
21.60
|
120,600
|
|
7/28/2025
|
+0.60 / +2.75%
|
21.80
|
22.70
|
21.70
|
22.40
|
22.07
|
22.40
|
179,800
|
|
7/25/2025
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.50
|
21.80
|
21.71
|
21.80
|
68,900
|
|
7/24/2025
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.70
|
22.00
|
22.02
|
22.00
|
45,800
|
|
7/23/2025
|
-0.80 / -3.51%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.19
|
22.00
|
55,200
|
|
7/22/2025
|
+0.10 / +0.44%
|
22.00
|
22.80
|
21.80
|
22.80
|
22.31
|
22.80
|
52,200
|
|
7/21/2025
|
+0.30 / +1.34%
|
23.00
|
23.40
|
21.90
|
22.70
|
22.41
|
22.70
|
95,800
|
|
7/18/2025
|
+0.10 / +0.45%
|
22.40
|
23.00
|
22.20
|
22.40
|
22.68
|
22.40
|
102,300
|
|
7/17/2025
|
+0.90 / +4.21%
|
21.00
|
22.60
|
21.00
|
22.30
|
21.77
|
22.30
|
151,200
|
|
7/16/2025
|
+0.30 / +1.42%
|
21.50
|
21.50
|
21.10
|
21.40
|
21.33
|
21.40
|
19,300
|
|
7/15/2025
|
-0.60 / -2.76%
|
22.10
|
22.10
|
21.10
|
21.10
|
21.59
|
21.10
|
70,400
|
|
7/14/2025
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.10
|
21.70
|
21.55
|
21.70
|
21,200
|
|
7/11/2025
|
+0.40 / +1.86%
|
21.80
|
22.90
|
21.60
|
21.90
|
21.90
|
21.90
|
59,800
|
|
7/10/2025
|
+0.10 / +0.47%
|
21.40
|
21.80
|
21.30
|
21.50
|
21.59
|
21.50
|
51,700
|
|
7/9/2025
|
+0.30 / +1.42%
|
21.40
|
22.00
|
20.80
|
21.40
|
21.41
|
21.40
|
45,300
|
|
7/8/2025
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.80
|
21.10
|
21.02
|
21.10
|
49,000
|
|
7/7/2025
|
+0.30 / +1.44%
|
20.80
|
21.40
|
20.80
|
21.10
|
21.03
|
21.10
|
36,200
|
|
7/4/2025
|
+0.40 / +1.96%
|
20.70
|
21.00
|
20.30
|
20.80
|
20.65
|
20.80
|
40,400
|
|
7/3/2025
|
-0.20 / -0.97%
|
20.60
|
21.00
|
20.10
|
20.40
|
20.51
|
20.40
|
31,500
|
|
7/2/2025
|
-0.10 / -0.48%
|
20.50
|
20.70
|
20.20
|
20.60
|
20.51
|
20.60
|
4,800
|
|
7/1/2025
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.00
|
20.70
|
20.60
|
20.70
|
26,200
|
|
6/30/2025
|
+0.10 / +0.49%
|
21.00
|
21.20
|
20.70
|
20.70
|
20.87
|
20.70
|
16,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,145,600
|
6.50
|
0.00%
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|