|
Closing price on 11/11/2021
|
|
| Open |
143.90 |
| High |
146.00 |
| Low |
142.50 |
| Volume |
133,800 |
| Split-adjusted Price |
80.33 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2021
|
+1.50 / +1.05%
|
143.90
|
146.00
|
142.50
|
145.00
|
144.18
|
80.33
|
133,800
|
|
|
11/10/2021
|
+1.10 / +0.77%
|
143.00
|
143.90
|
140.10
|
143.50
|
141.68
|
79.50
|
102,000
|
|
|
11/9/2021
|
+0.40 / +0.28%
|
142.00
|
147.00
|
137.00
|
142.40
|
141.21
|
78.89
|
201,800
|
|
|
11/8/2021
|
-4.70 / -3.20%
|
146.00
|
147.00
|
140.00
|
142.00
|
142.61
|
78.67
|
193,000
|
|
|
11/5/2021
|
+11.40 / +8.43%
|
148.80
|
148.80
|
136.00
|
146.70
|
146.03
|
81.28
|
216,848
|
|
|
11/4/2021
|
+12.30 / +10.00%
|
123.00
|
135.30
|
118.50
|
135.30
|
127.37
|
74.96
|
331,300
|
|
|
11/3/2021
|
+4.00 / +3.36%
|
120.00
|
130.00
|
110.10
|
123.00
|
124.43
|
68.15
|
299,030
|
|
|
11/2/2021
|
+4.00 / +3.48%
|
119.00
|
119.90
|
116.20
|
119.00
|
118.22
|
65.93
|
215,700
|
|
|
11/1/2021
|
+6.10 / +5.60%
|
108.90
|
115.00
|
104.90
|
115.00
|
108.33
|
63.71
|
274,300
|
|
|
10/29/2021
|
+3.40 / +3.22%
|
105.70
|
109.00
|
104.60
|
108.90
|
106.27
|
60.33
|
119,500
|
|
|
10/28/2021
|
-4.50 / -4.09%
|
115.90
|
116.00
|
105.20
|
105.50
|
106.59
|
58.45
|
135,806
|
|
|
10/27/2021
|
+4.50 / +4.27%
|
106.00
|
114.00
|
104.90
|
110.00
|
108.36
|
60.94
|
159,400
|
|
|
10/26/2021
|
+0.50 / +0.48%
|
108.90
|
110.00
|
101.00
|
105.50
|
104.44
|
58.45
|
90,700
|
|
|
10/25/2021
|
+5.00 / +5.00%
|
100.00
|
108.00
|
100.00
|
105.00
|
103.02
|
58.17
|
83,186
|
|
|
10/22/2021
|
+6.70 / +7.18%
|
93.50
|
100.00
|
93.50
|
100.00
|
96.91
|
55.40
|
157,400
|
|
|
10/21/2021
|
+1.80 / +1.97%
|
91.50
|
93.50
|
91.50
|
93.30
|
92.58
|
51.69
|
101,500
|
|
|
10/20/2021
|
0.00 / 0.00%
|
91.50
|
91.50
|
88.50
|
91.50
|
89.94
|
50.69
|
48,760
|
|
|
10/19/2021
|
+2.50 / +2.81%
|
89.00
|
91.50
|
87.10
|
91.50
|
90.45
|
50.69
|
96,905
|
|
|
10/18/2021
|
+3.10 / +3.61%
|
85.90
|
91.00
|
85.10
|
89.00
|
87.59
|
49.31
|
158,700
|
|
|
10/15/2021
|
-0.90 / -1.04%
|
85.30
|
86.80
|
84.80
|
85.90
|
85.44
|
47.59
|
89,000
|
|
|
10/14/2021
|
-0.10 / -0.12%
|
87.00
|
87.00
|
85.00
|
86.80
|
86.09
|
48.09
|
55,700
|
|
|
10/13/2021
|
0.00 / 0.00%
|
86.90
|
87.50
|
85.00
|
86.90
|
86.34
|
48.15
|
80,900
|
|
|
10/12/2021
|
+6.40 / +7.95%
|
80.50
|
88.00
|
80.00
|
86.90
|
84.14
|
48.15
|
249,000
|
|
|
10/11/2021
|
0.00 / 0.00%
|
80.50
|
81.00
|
79.10
|
80.50
|
80.13
|
44.60
|
78,200
|
|
|
10/8/2021
|
-0.50 / -0.62%
|
81.00
|
81.00
|
78.60
|
80.50
|
79.44
|
44.60
|
113,200
|
|
|
10/7/2021
|
-0.70 / -0.86%
|
89.80
|
89.80
|
80.00
|
81.00
|
81.34
|
44.88
|
95,300
|
|
|
10/6/2021
|
-0.30 / -0.37%
|
82.00
|
82.20
|
80.40
|
81.70
|
81.28
|
45.26
|
104,600
|
|
|
10/5/2021
|
+2.00 / +2.50%
|
80.00
|
82.00
|
76.00
|
82.00
|
78.92
|
45.43
|
235,372
|
|
|
10/4/2021
|
+0.60 / +0.76%
|
82.00
|
84.50
|
79.40
|
80.00
|
80.78
|
44.32
|
104,300
|
|
|
10/1/2021
|
+7.20 / +9.97%
|
74.50
|
79.40
|
74.50
|
79.40
|
79.12
|
43.99
|
314,900
|
|
|