|
Closing price on 10/27/2020
|
|
Open |
21.60 |
High |
21.60 |
Low |
21.60 |
Volume |
0 |
Split-adjusted Price |
14.91 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2020
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
14.91
|
0
|
|
10/26/2020
|
-0.20 / -0.92%
|
21.70
|
21.70
|
20.70
|
21.60
|
20.97
|
14.91
|
6,700
|
|
10/23/2020
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.20
|
21.80
|
21.49
|
15.04
|
900
|
|
10/22/2020
|
+0.20 / +0.93%
|
21.10
|
21.70
|
21.10
|
21.70
|
21.27
|
14.97
|
700
|
|
10/21/2020
|
0.00 / 0.00%
|
21.10
|
21.50
|
21.10
|
21.50
|
21.15
|
14.84
|
855
|
|
10/20/2020
|
+0.40 / +1.90%
|
21.10
|
21.50
|
20.70
|
21.50
|
21.34
|
14.84
|
1,600
|
|
10/19/2020
|
-0.70 / -3.21%
|
22.20
|
22.20
|
21.10
|
21.10
|
21.25
|
14.56
|
4,000
|
|
10/16/2020
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.86
|
15.04
|
3,100
|
|
10/15/2020
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.18
|
2,100
|
|
10/14/2020
|
-0.10 / -0.45%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.06
|
15.32
|
4,100
|
|
10/13/2020
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.00
|
22.30
|
22.14
|
15.39
|
1,800
|
|
10/12/2020
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
15.39
|
2,000
|
|
10/9/2020
|
+0.10 / +0.45%
|
22.30
|
22.80
|
22.30
|
22.40
|
22.43
|
15.46
|
9,600
|
|
10/8/2020
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.30
|
22.30
|
22.31
|
15.39
|
4,100
|
|
10/7/2020
|
-0.40 / -1.76%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.33
|
15.39
|
1,100
|
|
10/6/2020
|
-0.20 / -0.87%
|
22.80
|
22.90
|
22.70
|
22.70
|
22.80
|
15.66
|
700
|
|
10/5/2020
|
+0.70 / +3.15%
|
22.30
|
22.90
|
22.00
|
22.90
|
22.17
|
15.80
|
2,700
|
|
10/2/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.20
|
22.20
|
22.47
|
15.32
|
2,400
|
|
10/1/2020
|
-0.40 / -1.77%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.18
|
15.32
|
2,800
|
|
9/30/2020
|
-0.70 / -3.00%
|
22.70
|
22.70
|
22.50
|
22.60
|
22.60
|
15.60
|
8,000
|
|
9/29/2020
|
+0.30 / +1.30%
|
22.60
|
23.30
|
22.60
|
23.30
|
22.68
|
16.08
|
1,700
|
|
9/28/2020
|
+0.10 / +0.44%
|
23.50
|
23.50
|
22.80
|
23.00
|
22.94
|
15.87
|
4,800
|
|
9/25/2020
|
0.00 / 0.00%
|
22.90
|
23.30
|
22.80
|
22.90
|
23.09
|
15.80
|
4,100
|
|
9/24/2020
|
-0.50 / -2.14%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.95
|
15.80
|
2,000
|
|
9/23/2020
|
+0.40 / +1.74%
|
23.00
|
23.40
|
22.80
|
23.40
|
22.98
|
16.15
|
6,400
|
|
9/22/2020
|
-0.50 / -2.13%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.06
|
15.87
|
6,100
|
|
9/21/2020
|
-0.50 / -2.08%
|
23.50
|
23.80
|
23.50
|
23.50
|
23.69
|
16.22
|
1,100
|
|
9/18/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.79
|
16.56
|
3,600
|
|
9/17/2020
|
-0.10 / -0.41%
|
24.00
|
24.30
|
23.10
|
24.00
|
24.03
|
16.56
|
12,300
|
|
9/16/2020
|
0.00 / 0.00%
|
23.60
|
24.10
|
23.60
|
24.10
|
23.77
|
16.63
|
1,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,959,500
|
5.10
|
-1.92%
|
|
|
AGG
|
2,012,300
|
25.15
|
-1.37%
|
|
|
API
|
2,293,000
|
6.00
|
9.09%
|
|
|
ASM
|
4,418,400
|
11.70
|
1.30%
|
|
|
BCR
|
981,800
|
5.60
|
-1.75%
|
|
|
BII
|
661,700
|
0.90
|
12.50%
|
|
|
BVL
|
500
|
10.90
|
0.00%
|
|
|
C21
|
500
|
13.60
|
-4.90%
|
|
|
CCI
|
100
|
21.10
|
0.48%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|