|
|
Closing price on 10/14/2020
|
|
| Open |
22.00 |
| High |
22.20 |
| Low |
22.00 |
| Volume |
4,100 |
| Split-adjusted Price |
11.59 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2020
|
-0.10 / -0.45%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.06
|
11.59
|
4,100
|
|
|
10/13/2020
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.00
|
22.30
|
22.14
|
11.65
|
1,800
|
|
|
10/12/2020
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
11.65
|
2,000
|
|
|
10/9/2020
|
+0.10 / +0.45%
|
22.30
|
22.80
|
22.30
|
22.40
|
22.43
|
11.70
|
9,600
|
|
|
10/8/2020
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.30
|
22.30
|
22.31
|
11.65
|
4,100
|
|
|
10/7/2020
|
-0.40 / -1.76%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.33
|
11.65
|
1,100
|
|
|
10/6/2020
|
-0.20 / -0.87%
|
22.80
|
22.90
|
22.70
|
22.70
|
22.80
|
11.86
|
700
|
|
|
10/5/2020
|
+0.70 / +3.15%
|
22.30
|
22.90
|
22.00
|
22.90
|
22.17
|
11.96
|
2,700
|
|
|
10/2/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.20
|
22.20
|
22.47
|
11.59
|
2,400
|
|
|
10/1/2020
|
-0.40 / -1.77%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.18
|
11.59
|
2,800
|
|
|
9/30/2020
|
-0.70 / -3.00%
|
22.70
|
22.70
|
22.50
|
22.60
|
22.60
|
11.80
|
8,000
|
|
|
9/29/2020
|
+0.30 / +1.30%
|
22.60
|
23.30
|
22.60
|
23.30
|
22.68
|
12.17
|
1,700
|
|
|
9/28/2020
|
+0.10 / +0.44%
|
23.50
|
23.50
|
22.80
|
23.00
|
22.94
|
12.01
|
4,800
|
|
|
9/25/2020
|
0.00 / 0.00%
|
22.90
|
23.30
|
22.80
|
22.90
|
23.09
|
11.96
|
4,100
|
|
|
9/24/2020
|
-0.50 / -2.14%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.95
|
11.96
|
2,000
|
|
|
9/23/2020
|
+0.40 / +1.74%
|
23.00
|
23.40
|
22.80
|
23.40
|
22.98
|
12.22
|
6,400
|
|
|
9/22/2020
|
-0.50 / -2.13%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.06
|
12.01
|
6,100
|
|
|
9/21/2020
|
-0.50 / -2.08%
|
23.50
|
23.80
|
23.50
|
23.50
|
23.69
|
12.27
|
1,100
|
|
|
9/18/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.79
|
12.53
|
3,600
|
|
|
9/17/2020
|
-0.10 / -0.41%
|
24.00
|
24.30
|
23.10
|
24.00
|
24.03
|
12.53
|
12,300
|
|
|
9/16/2020
|
0.00 / 0.00%
|
23.60
|
24.10
|
23.60
|
24.10
|
23.77
|
12.59
|
1,200
|
|
|
9/15/2020
|
+0.10 / +0.42%
|
23.60
|
24.30
|
23.50
|
24.10
|
23.76
|
12.59
|
2,300
|
|
|
9/14/2020
|
+1.10 / +4.80%
|
23.40
|
24.00
|
23.10
|
24.00
|
23.67
|
12.53
|
10,700
|
|
|
9/11/2020
|
-0.10 / -0.43%
|
22.60
|
22.90
|
22.50
|
22.90
|
22.61
|
11.96
|
4,600
|
|
|
9/10/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.98
|
12.01
|
9,500
|
|
|
9/9/2020
|
0.00 / 0.00%
|
23.70
|
23.70
|
22.90
|
23.00
|
23.10
|
12.01
|
7,000
|
|
|
9/8/2020
|
-0.50 / -2.13%
|
23.90
|
23.90
|
22.70
|
23.00
|
23.34
|
12.01
|
5,600
|
|
|
9/7/2020
|
-0.90 / -3.69%
|
24.00
|
24.40
|
23.50
|
23.50
|
23.84
|
12.27
|
7,000
|
|
|
9/4/2020
|
+1.70 / +7.49%
|
22.30
|
24.80
|
22.30
|
24.40
|
23.39
|
12.74
|
14,600
|
|
|
9/3/2020
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.75
|
11.86
|
200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|