|
Closing price on 1/22/2019
|
|
Open |
16.20 |
High |
16.60 |
Low |
16.10 |
Volume |
1,500 |
Split-adjusted Price |
10.05 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/22/2019
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.10
|
16.20
|
16.21
|
10.05
|
1,500
|
|
1/21/2019
|
-0.20 / -1.22%
|
17.90
|
17.90
|
16.20
|
16.20
|
16.47
|
10.05
|
1,300
|
|
1/18/2019
|
+0.30 / +1.86%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.23
|
10.17
|
400
|
|
1/17/2019
|
-0.30 / -1.83%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.22
|
9.99
|
1,100
|
|
1/16/2019
|
+0.70 / +4.46%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.06
|
10.17
|
1,700
|
|
1/15/2019
|
-0.60 / -3.68%
|
16.40
|
16.40
|
15.60
|
15.70
|
15.92
|
9.74
|
16,700
|
|
1/14/2019
|
-0.50 / -2.98%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.45
|
10.11
|
3,300
|
|
1/11/2019
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.85
|
10.42
|
400
|
|
1/10/2019
|
-0.20 / -1.19%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.60
|
10.30
|
1,200
|
|
1/9/2019
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.00
|
16.80
|
16.49
|
10.42
|
4,800
|
|
1/8/2019
|
+0.20 / +1.19%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.99
|
10.55
|
3,700
|
|
1/7/2019
|
+0.50 / +3.07%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.76
|
10.42
|
700
|
|
1/4/2019
|
-0.80 / -4.68%
|
17.10
|
17.90
|
16.30
|
16.30
|
16.66
|
10.11
|
1,400
|
|
1/3/2019
|
+0.80 / +4.91%
|
17.60
|
17.80
|
16.30
|
17.10
|
16.85
|
10.61
|
5,400
|
|
1/2/2019
|
-1.50 / -8.43%
|
17.80
|
17.80
|
16.30
|
16.30
|
16.67
|
10.11
|
3,800
|
|
12/28/2018
|
-0.30 / -1.66%
|
16.50
|
18.30
|
16.50
|
17.80
|
17.81
|
11.04
|
700
|
|
12/27/2018
|
-0.20 / -1.09%
|
18.20
|
18.60
|
18.00
|
18.10
|
18.27
|
11.23
|
6,300
|
|
12/26/2018
|
+0.30 / +1.67%
|
17.80
|
18.60
|
17.00
|
18.30
|
17.77
|
11.35
|
10,800
|
|
12/25/2018
|
+1.20 / +7.14%
|
16.80
|
18.10
|
16.00
|
18.00
|
16.85
|
11.17
|
23,400
|
|
12/24/2018
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.40
|
16.80
|
16.73
|
10.42
|
7,100
|
|
12/21/2018
|
+0.60 / +3.66%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.63
|
10.55
|
3,900
|
|
12/20/2018
|
+1.10 / +7.19%
|
15.40
|
16.40
|
15.40
|
16.40
|
15.75
|
10.17
|
5,800
|
|
12/19/2018
|
-0.50 / -3.16%
|
15.00
|
16.00
|
15.00
|
15.30
|
15.33
|
9.49
|
14,800
|
|
12/18/2018
|
-0.50 / -3.07%
|
16.10
|
16.30
|
15.80
|
15.80
|
15.84
|
9.80
|
6,400
|
|
12/17/2018
|
-0.60 / -3.55%
|
17.00
|
17.00
|
16.10
|
16.30
|
16.35
|
10.11
|
10,800
|
|
12/14/2018
|
-0.70 / -3.98%
|
17.50
|
18.00
|
16.90
|
16.90
|
17.16
|
10.48
|
26,400
|
|
12/13/2018
|
-0.50 / -2.76%
|
18.20
|
18.20
|
17.60
|
17.60
|
17.86
|
10.92
|
7,600
|
|
12/12/2018
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.90
|
18.10
|
18.03
|
11.23
|
5,800
|
|
12/11/2018
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.00
|
18.20
|
18.13
|
11.29
|
7,200
|
|
12/10/2018
|
-0.90 / -4.71%
|
18.00
|
18.70
|
18.00
|
18.20
|
18.40
|
11.29
|
11,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,959,500
|
5.10
|
-1.92%
|
|
|
AGG
|
2,012,300
|
25.15
|
-1.37%
|
|
|
API
|
2,293,000
|
6.00
|
9.09%
|
|
|
ASM
|
4,418,400
|
11.70
|
1.30%
|
|
|
BCR
|
981,800
|
5.60
|
-1.75%
|
|
|
BII
|
661,700
|
0.90
|
12.50%
|
|
|
BVL
|
500
|
10.90
|
0.00%
|
|
|
C21
|
500
|
13.60
|
-4.90%
|
|
|
CCI
|
100
|
21.10
|
0.48%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|