|
|
Closing price on 10/29/2020
|
|
| Open |
20.10 |
| High |
20.90 |
| Low |
20.10 |
| Volume |
3,200 |
| Split-adjusted Price |
10.92 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2020
|
+0.50 / +2.45%
|
20.10
|
20.90
|
20.10
|
20.90
|
20.63
|
10.92
|
3,200
|
|
|
10/28/2020
|
-1.20 / -5.56%
|
21.70
|
21.70
|
20.40
|
20.40
|
20.73
|
10.65
|
400
|
|
|
10/27/2020
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
11.28
|
0
|
|
|
10/26/2020
|
-0.20 / -0.92%
|
21.70
|
21.70
|
20.70
|
21.60
|
20.97
|
11.28
|
6,700
|
|
|
10/23/2020
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.20
|
21.80
|
21.49
|
11.39
|
900
|
|
|
10/22/2020
|
+0.20 / +0.93%
|
21.10
|
21.70
|
21.10
|
21.70
|
21.27
|
11.33
|
700
|
|
|
10/21/2020
|
0.00 / 0.00%
|
21.10
|
21.50
|
21.10
|
21.50
|
21.15
|
11.23
|
855
|
|
|
10/20/2020
|
+0.40 / +1.90%
|
21.10
|
21.50
|
20.70
|
21.50
|
21.34
|
11.23
|
1,600
|
|
|
10/19/2020
|
-0.70 / -3.21%
|
22.20
|
22.20
|
21.10
|
21.10
|
21.25
|
11.02
|
4,000
|
|
|
10/16/2020
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.86
|
11.39
|
3,100
|
|
|
10/15/2020
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.49
|
2,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|