|
Closing price on 10/20/2023
|
|
Open |
28.70 |
High |
29.30 |
Low |
27.50 |
Volume |
40,100 |
Split-adjusted Price |
24.32 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2023
|
+1.40 / +5.04%
|
28.70
|
29.30
|
27.50
|
29.20
|
28.26
|
24.32
|
40,100
|
|
10/19/2023
|
+0.30 / +1.09%
|
26.00
|
29.30
|
25.00
|
27.80
|
27.70
|
23.15
|
33,100
|
|
10/18/2023
|
-2.50 / -8.33%
|
30.00
|
30.00
|
27.40
|
27.50
|
28.87
|
22.90
|
120,600
|
|
10/17/2023
|
-0.30 / -0.99%
|
30.30
|
30.60
|
30.00
|
30.00
|
30.18
|
24.99
|
30,700
|
|
10/16/2023
|
-0.60 / -1.94%
|
31.00
|
31.00
|
30.30
|
30.30
|
30.47
|
25.24
|
33,200
|
|
10/13/2023
|
+0.30 / +0.98%
|
30.60
|
30.90
|
30.00
|
30.90
|
30.28
|
25.74
|
1,012,500
|
|
10/12/2023
|
-0.10 / -0.33%
|
30.90
|
31.20
|
30.60
|
30.60
|
30.83
|
25.49
|
42,200
|
|
10/11/2023
|
-0.20 / -0.65%
|
31.20
|
31.20
|
30.00
|
30.70
|
30.40
|
25.57
|
29,600
|
|
10/10/2023
|
+0.20 / +0.65%
|
31.10
|
31.20
|
30.70
|
30.90
|
30.95
|
25.74
|
39,300
|
|
10/9/2023
|
+0.70 / +2.33%
|
30.00
|
30.80
|
30.00
|
30.70
|
30.52
|
25.57
|
49,800
|
|
10/6/2023
|
+0.50 / +1.69%
|
29.50
|
30.40
|
29.50
|
30.00
|
29.75
|
24.99
|
26,100
|
|
10/5/2023
|
-0.10 / -0.34%
|
29.70
|
30.70
|
29.50
|
29.50
|
29.96
|
24.57
|
37,600
|
|
10/4/2023
|
+0.30 / +1.02%
|
29.30
|
29.90
|
29.00
|
29.60
|
29.41
|
24.65
|
42,700
|
|
10/3/2023
|
-1.60 / -5.18%
|
30.80
|
31.20
|
29.10
|
29.30
|
29.85
|
24.40
|
109,800
|
|
10/2/2023
|
-0.10 / -0.32%
|
31.70
|
31.70
|
30.80
|
30.90
|
31.11
|
25.74
|
18,400
|
|
9/29/2023
|
-0.30 / -0.96%
|
31.40
|
31.80
|
31.00
|
31.00
|
31.31
|
25.82
|
36,500
|
|
9/28/2023
|
+0.40 / +1.29%
|
31.00
|
31.70
|
30.50
|
31.30
|
31.01
|
26.07
|
53,100
|
|
9/27/2023
|
+1.40 / +4.75%
|
29.50
|
30.90
|
29.50
|
30.90
|
30.02
|
25.74
|
96,900
|
|
9/26/2023
|
-1.20 / -3.91%
|
30.70
|
31.20
|
29.50
|
29.50
|
30.62
|
24.57
|
104,200
|
|
9/25/2023
|
-2.80 / -8.36%
|
33.50
|
33.90
|
30.50
|
30.70
|
32.42
|
25.57
|
114,400
|
|
9/22/2023
|
-1.80 / -5.10%
|
35.00
|
35.00
|
33.50
|
33.50
|
33.74
|
27.90
|
150,800
|
|
9/21/2023
|
+0.10 / +0.28%
|
35.20
|
35.70
|
35.20
|
35.30
|
35.43
|
29.40
|
46,100
|
|
9/20/2023
|
+0.70 / +2.03%
|
34.80
|
35.50
|
34.30
|
35.20
|
34.79
|
29.32
|
84,200
|
|
9/19/2023
|
-0.20 / -0.58%
|
34.70
|
35.00
|
33.90
|
34.50
|
34.42
|
28.73
|
84,400
|
|
9/18/2023
|
-0.80 / -2.25%
|
35.50
|
35.50
|
34.30
|
34.70
|
34.88
|
28.90
|
63,800
|
|
9/15/2023
|
-0.10 / -0.28%
|
35.60
|
36.20
|
35.30
|
35.50
|
35.50
|
29.57
|
54,700
|
|
9/14/2023
|
-1.00 / -2.73%
|
37.00
|
37.00
|
35.40
|
35.60
|
35.87
|
29.65
|
170,100
|
|
9/13/2023
|
-0.80 / -2.14%
|
37.60
|
38.00
|
36.60
|
36.60
|
37.18
|
30.48
|
116,100
|
|
9/12/2023
|
+0.80 / +2.19%
|
36.60
|
37.40
|
36.30
|
37.40
|
36.75
|
31.15
|
79,400
|
|
9/11/2023
|
-1.10 / -2.92%
|
37.70
|
38.20
|
36.60
|
36.60
|
37.55
|
30.48
|
182,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
477,400
|
5.90
|
-1.67%
|
|
|
AGG
|
1,903,900
|
23.50
|
-4.08%
|
|
|
API
|
1,586,500
|
7.90
|
-7.06%
|
|
|
ASM
|
4,776,300
|
10.95
|
-4.78%
|
|
|
BCR
|
2,216,100
|
6.00
|
-3.23%
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
BVL
|
0
|
11.00
|
0.00%
|
|
|
C21
|
0
|
17.00
|
0.00%
|
|
|
CCI
|
11,300
|
21.15
|
-0.94%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|