|
|
Closing price on 10/11/2019
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.40 |
| Volume |
51,900 |
| Split-adjusted Price |
10.86 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2019
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.40
|
10.86
|
51,900
|
|
|
10/10/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.48
|
10.86
|
7,200
|
|
|
10/9/2019
|
+0.10 / +0.61%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.54
|
10.86
|
9,600
|
|
|
10/8/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.24
|
10.79
|
3,700
|
|
|
10/7/2019
|
+0.20 / +1.23%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.38
|
10.79
|
1,400
|
|
|
10/4/2019
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.15
|
10.66
|
14,000
|
|
|
10/3/2019
|
-0.50 / -3.01%
|
16.10
|
16.70
|
16.00
|
16.10
|
16.10
|
10.60
|
19,800
|
|
|
10/2/2019
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.54
|
10.93
|
800
|
|
|
10/1/2019
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.48
|
10.86
|
2,700
|
|
|
9/30/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.99
|
2,800
|
|
|
9/27/2019
|
+0.10 / +0.60%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.58
|
10.99
|
11,600
|
|
|
9/26/2019
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.58
|
10.93
|
4,800
|
|
|
9/25/2019
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.60
|
10.86
|
7,800
|
|
|
9/24/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.86
|
5,300
|
|
|
9/23/2019
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.40
|
16.50
|
16.48
|
10.86
|
4,100
|
|
|
9/20/2019
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.10
|
16.60
|
16.49
|
10.93
|
187,000
|
|
|
9/19/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.99
|
0
|
|
|
9/18/2019
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.40
|
16.70
|
16.48
|
10.99
|
5,300
|
|
|
9/17/2019
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.86
|
10,300
|
|
|
9/16/2019
|
+0.20 / +1.21%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.52
|
10.99
|
6,100
|
|
|
9/13/2019
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.10
|
16.50
|
16.59
|
10.86
|
8,000
|
|
|
9/12/2019
|
+0.60 / +3.66%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.68
|
11.19
|
10,400
|
|
|
9/11/2019
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.30
|
10.79
|
9,700
|
|
|
9/10/2019
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.35
|
10.73
|
21,500
|
|
|
9/9/2019
|
-0.20 / -1.20%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.56
|
10.79
|
17,300
|
|
|
9/6/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.55
|
10.93
|
12,200
|
|
|
9/5/2019
|
-0.10 / -0.60%
|
16.70
|
17.00
|
16.60
|
16.60
|
16.72
|
10.93
|
18,705
|
|
|
9/4/2019
|
-0.90 / -5.11%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.88
|
10.99
|
25,400
|
|
|
9/3/2019
|
-0.40 / -2.22%
|
18.00
|
18.10
|
17.50
|
17.60
|
17.71
|
11.58
|
9,800
|
|
|
8/30/2019
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.50
|
18.00
|
18.01
|
11.85
|
12,000
|
|
|
|
|
|