|
|
Closing price on 11/7/2019
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
18.20 |
| Volume |
6,700 |
| Split-adjusted Price |
9.17 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2019
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.20
|
18.40
|
18.23
|
9.17
|
6,700
|
|
|
11/6/2019
|
+0.50 / +2.79%
|
17.90
|
18.40
|
17.90
|
18.40
|
18.18
|
9.17
|
67,800
|
|
|
11/5/2019
|
-0.30 / -1.65%
|
17.10
|
18.40
|
17.00
|
17.90
|
18.19
|
8.92
|
39,800
|
|
|
11/4/2019
|
+0.10 / +0.55%
|
19.00
|
19.00
|
18.10
|
18.20
|
18.24
|
9.07
|
14,800
|
|
|
11/1/2019
|
0.00 / 0.00%
|
18.20
|
18.50
|
17.70
|
18.10
|
18.21
|
9.02
|
28,200
|
|
|
10/31/2019
|
+0.60 / +3.43%
|
17.40
|
18.50
|
17.40
|
18.10
|
17.95
|
9.02
|
57,000
|
|
|
10/30/2019
|
+0.90 / +5.42%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.01
|
8.72
|
24,200
|
|
|
10/29/2019
|
-0.20 / -1.19%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.70
|
8.27
|
4,100
|
|
|
10/28/2019
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.65
|
8.37
|
2,700
|
|
|
10/25/2019
|
+0.30 / +1.84%
|
16.50
|
16.60
|
16.20
|
16.60
|
16.56
|
8.27
|
15,900
|
|
|
10/24/2019
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.20
|
16.30
|
16.48
|
8.12
|
12,800
|
|
|
10/23/2019
|
-0.20 / -1.21%
|
16.40
|
16.60
|
16.20
|
16.30
|
16.44
|
8.12
|
18,300
|
|
|
10/22/2019
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.20
|
16.50
|
16.32
|
8.22
|
7,700
|
|
|
10/21/2019
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.73
|
8.27
|
300
|
|
|
10/18/2019
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
8.47
|
12,000
|
|
|
10/17/2019
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.96
|
8.47
|
5,300
|
|
|
10/16/2019
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.64
|
8.37
|
4,600
|
|
|
10/15/2019
|
+0.20 / +1.21%
|
16.30
|
16.80
|
16.20
|
16.70
|
16.54
|
8.32
|
11,200
|
|
|
10/14/2019
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.40
|
16.50
|
16.49
|
8.22
|
14,000
|
|
|
10/11/2019
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.40
|
8.22
|
51,900
|
|
|
10/10/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.48
|
8.22
|
7,200
|
|
|
10/9/2019
|
+0.10 / +0.61%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.54
|
8.22
|
9,600
|
|
|
10/8/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.24
|
8.17
|
3,700
|
|
|
10/7/2019
|
+0.20 / +1.23%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.38
|
8.17
|
1,400
|
|
|
10/4/2019
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.15
|
8.07
|
14,000
|
|
|
10/3/2019
|
-0.50 / -3.01%
|
16.10
|
16.70
|
16.00
|
16.10
|
16.10
|
8.02
|
19,800
|
|
|
10/2/2019
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.54
|
8.27
|
800
|
|
|
10/1/2019
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.48
|
8.22
|
2,700
|
|
|
9/30/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.32
|
2,800
|
|
|
9/27/2019
|
+0.10 / +0.60%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.58
|
8.32
|
11,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|