|
Closing price on 10/4/2019
|
|
Open |
16.40 |
High |
16.40 |
Low |
16.10 |
Volume |
14,000 |
Split-adjusted Price |
10.66 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/29/2019
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.20
|
18.30
|
18.43
|
12.04
|
24,900
|
|
8/28/2019
|
-0.50 / -2.63%
|
18.70
|
18.90
|
18.50
|
18.50
|
18.63
|
12.18
|
17,700
|
|
8/27/2019
|
+0.10 / +0.53%
|
19.10
|
19.40
|
18.90
|
19.00
|
19.13
|
12.51
|
14,900
|
|
8/26/2019
|
+0.40 / +2.16%
|
18.50
|
19.00
|
18.30
|
18.90
|
18.63
|
12.44
|
31,100
|
|
8/23/2019
|
-0.80 / -4.15%
|
19.30
|
19.30
|
18.40
|
18.50
|
18.68
|
12.18
|
15,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
532,800
|
3.30
|
0.00%
|
|
|
AGG
|
1,048,600
|
19.80
|
-2.94%
|
|
|
API
|
364,700
|
3.70
|
-7.50%
|
|
|
ASM
|
4,192,400
|
10.50
|
-4.11%
|
|
|
BCR
|
1,150,000
|
4.80
|
-4.00%
|
|
|
BII
|
1,506,400
|
0.90
|
12.50%
|
|
|
BVL
|
2,700
|
11.60
|
9.43%
|
|
|
C21
|
100
|
11.50
|
-9.45%
|
|
|
CCI
|
9,200
|
20.75
|
1.47%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|