|
Closing price on 10/13/2022
|
|
| Open |
50.10 |
| High |
50.50 |
| Low |
49.00 |
| Volume |
59,900 |
| Split-adjusted Price |
30.69 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2022
|
-0.50 / -1.00%
|
50.10
|
50.50
|
49.00
|
49.50
|
49.49
|
30.69
|
59,900
|
|
|
10/12/2022
|
+1.80 / +3.73%
|
49.00
|
50.50
|
47.60
|
50.00
|
49.21
|
31.00
|
36,600
|
|
|
10/11/2022
|
-5.30 / -9.91%
|
54.00
|
54.00
|
48.20
|
48.20
|
49.51
|
29.89
|
87,400
|
|
|
10/10/2022
|
+1.50 / +2.88%
|
51.00
|
53.90
|
51.00
|
53.50
|
52.29
|
33.17
|
43,900
|
|
|
10/7/2022
|
-4.00 / -7.14%
|
56.80
|
56.80
|
51.00
|
52.00
|
53.36
|
32.24
|
96,700
|
|
|
10/6/2022
|
-4.40 / -7.28%
|
60.00
|
60.00
|
56.00
|
56.00
|
57.77
|
34.72
|
59,900
|
|
|
10/5/2022
|
+2.60 / +4.50%
|
59.00
|
60.50
|
57.80
|
60.40
|
58.95
|
37.45
|
84,400
|
|
|
10/4/2022
|
-1.20 / -2.03%
|
60.50
|
60.50
|
57.50
|
57.80
|
58.63
|
35.84
|
63,400
|
|
|
10/3/2022
|
-3.00 / -4.84%
|
60.10
|
62.00
|
58.00
|
59.00
|
59.71
|
36.58
|
43,900
|
|
|
9/30/2022
|
+1.10 / +1.81%
|
60.80
|
62.00
|
59.10
|
62.00
|
60.42
|
38.44
|
82,800
|
|
|
9/29/2022
|
+0.90 / +1.50%
|
60.80
|
62.80
|
59.30
|
60.90
|
60.70
|
37.76
|
60,800
|
|
|
9/28/2022
|
-0.90 / -1.48%
|
60.90
|
61.50
|
58.00
|
60.00
|
59.53
|
37.20
|
159,200
|
|
|
9/27/2022
|
-2.60 / -4.09%
|
63.80
|
64.40
|
60.90
|
60.90
|
62.25
|
37.76
|
132,200
|
|
|
9/26/2022
|
-5.50 / -7.97%
|
68.20
|
68.20
|
62.50
|
63.50
|
64.23
|
39.37
|
118,400
|
|
|
9/23/2022
|
+0.70 / +1.02%
|
68.00
|
69.60
|
68.00
|
69.00
|
68.75
|
42.78
|
49,500
|
|
|
9/22/2022
|
-0.90 / -1.30%
|
67.00
|
70.00
|
67.00
|
68.30
|
68.67
|
42.35
|
60,700
|
|
|
9/21/2022
|
+1.20 / +1.76%
|
70.00
|
70.00
|
67.00
|
69.20
|
68.48
|
42.91
|
54,400
|
|
|
9/20/2022
|
-0.40 / -0.58%
|
69.00
|
72.00
|
64.00
|
68.00
|
68.14
|
42.16
|
199,900
|
|
|
9/19/2022
|
-7.60 / -10.00%
|
75.00
|
75.50
|
68.40
|
68.40
|
71.33
|
42.41
|
280,500
|
|
|
9/16/2022
|
-2.50 / -3.18%
|
78.60
|
78.70
|
76.00
|
76.00
|
77.04
|
47.12
|
110,800
|
|
|
9/15/2022
|
-1.50 / -1.88%
|
78.90
|
81.00
|
78.30
|
78.50
|
78.72
|
48.67
|
97,000
|
|
|
9/14/2022
|
0.00 / 0.00%
|
78.80
|
81.10
|
77.80
|
80.00
|
80.00
|
49.60
|
109,500
|
|
|
9/13/2022
|
+2.20 / +2.83%
|
77.80
|
80.00
|
75.50
|
80.00
|
76.77
|
49.60
|
169,000
|
|
|
9/12/2022
|
-2.50 / -3.11%
|
80.30
|
80.30
|
77.70
|
77.80
|
78.54
|
48.24
|
167,000
|
|
|
9/9/2022
|
0.00 / 0.00%
|
81.80
|
81.80
|
75.00
|
80.30
|
78.11
|
49.79
|
262,900
|
|
|
9/8/2022
|
-2.70 / -3.25%
|
83.00
|
83.10
|
80.30
|
80.30
|
81.21
|
49.79
|
106,500
|
|
|
9/7/2022
|
+5.30 / +6.82%
|
77.90
|
84.50
|
74.00
|
83.00
|
80.82
|
51.46
|
353,100
|
|
|
9/6/2022
|
-2.20 / -2.75%
|
79.90
|
80.90
|
77.20
|
77.70
|
78.61
|
48.18
|
89,200
|
|
|
9/5/2022
|
+1.80 / +2.30%
|
79.00
|
81.00
|
78.20
|
79.90
|
79.30
|
49.54
|
122,000
|
|
|
8/31/2022
|
+7.10 / +10.00%
|
71.90
|
78.10
|
71.00
|
78.10
|
76.06
|
48.43
|
423,300
|
|
|