|
Closing price on 11/21/2018
|
|
Open |
28.70 |
High |
29.40 |
Low |
28.10 |
Volume |
5,500 |
Split-adjusted Price |
8.87 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/21/2018
|
0.00 / 0.00%
|
28.70
|
29.40
|
28.10
|
28.60
|
28.67
|
8.87
|
5,500
|
|
11/20/2018
|
-0.40 / -1.38%
|
29.00
|
29.50
|
27.10
|
28.60
|
28.59
|
8.87
|
18,700
|
|
11/19/2018
|
-0.50 / -1.69%
|
28.20
|
29.50
|
28.20
|
29.00
|
28.96
|
9.00
|
21,700
|
|
11/16/2018
|
-0.50 / -1.67%
|
29.50
|
29.70
|
29.20
|
29.50
|
29.50
|
9.15
|
16,000
|
|
11/15/2018
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.00
|
30.00
|
29.98
|
9.31
|
16,300
|
|
11/14/2018
|
0.00 / 0.00%
|
28.70
|
30.00
|
28.50
|
30.00
|
29.61
|
9.31
|
25,000
|
|
11/13/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.30
|
30.00
|
29.98
|
9.31
|
38,900
|
|
11/12/2018
|
+0.40 / +1.35%
|
29.50
|
30.00
|
28.00
|
30.00
|
29.42
|
9.31
|
26,500
|
|
11/9/2018
|
-0.40 / -1.33%
|
29.50
|
30.00
|
29.50
|
29.60
|
29.87
|
9.18
|
3,800
|
|
11/8/2018
|
+0.50 / +1.69%
|
29.00
|
30.20
|
29.00
|
30.00
|
29.78
|
9.31
|
15,000
|
|
11/7/2018
|
+0.50 / +1.72%
|
28.80
|
29.50
|
28.00
|
29.50
|
29.04
|
9.15
|
10,300
|
|
11/6/2018
|
-0.10 / -0.34%
|
29.10
|
29.30
|
29.00
|
29.00
|
29.17
|
9.00
|
3,400
|
|
11/5/2018
|
+0.80 / +2.83%
|
29.20
|
29.20
|
27.50
|
29.10
|
28.73
|
9.03
|
9,000
|
|
11/2/2018
|
-0.90 / -3.08%
|
29.00
|
29.60
|
27.60
|
28.30
|
28.48
|
8.78
|
58,100
|
|
11/1/2018
|
-2.30 / -7.30%
|
30.40
|
31.50
|
29.20
|
29.20
|
30.24
|
9.06
|
12,300
|
|
10/31/2018
|
-0.20 / -0.63%
|
31.00
|
32.40
|
28.70
|
31.50
|
30.89
|
9.77
|
46,900
|
|
10/30/2018
|
-3.50 / -9.94%
|
36.00
|
36.90
|
31.70
|
31.70
|
34.12
|
9.83
|
440,800
|
|
10/29/2018
|
+3.20 / +10.00%
|
31.10
|
35.20
|
31.00
|
35.20
|
34.18
|
10.92
|
23,100
|
|
10/26/2018
|
-2.50 / -7.25%
|
34.50
|
36.00
|
32.00
|
32.00
|
33.34
|
9.93
|
353,600
|
|
10/25/2018
|
+0.80 / +2.37%
|
33.00
|
34.70
|
30.80
|
34.50
|
32.31
|
10.70
|
88,800
|
|
10/24/2018
|
-1.50 / -4.26%
|
33.00
|
36.90
|
33.00
|
33.70
|
35.14
|
10.45
|
17,000
|
|
10/23/2018
|
-3.80 / -9.74%
|
37.20
|
38.00
|
35.10
|
35.20
|
35.95
|
10.92
|
68,300
|
|
10/22/2018
|
-1.20 / -2.99%
|
40.20
|
43.10
|
38.50
|
39.00
|
41.16
|
12.10
|
121,875
|
|
10/19/2018
|
+3.00 / +8.06%
|
37.20
|
40.90
|
36.00
|
40.20
|
39.63
|
12.47
|
44,600
|
|
10/18/2018
|
-3.60 / -8.82%
|
44.80
|
44.80
|
37.20
|
37.20
|
42.16
|
11.54
|
91,100
|
|
10/17/2018
|
+3.70 / +9.97%
|
40.80
|
40.80
|
40.00
|
40.80
|
40.79
|
12.66
|
143,600
|
|
10/16/2018
|
+3.30 / +9.76%
|
37.10
|
37.10
|
35.00
|
37.10
|
36.93
|
11.51
|
98,000
|
|
10/15/2018
|
+3.00 / +9.74%
|
33.80
|
33.80
|
31.00
|
33.80
|
33.75
|
10.48
|
84,600
|
|
10/12/2018
|
+2.80 / +10.00%
|
28.00
|
30.80
|
28.00
|
30.80
|
30.33
|
9.55
|
73,300
|
|
10/11/2018
|
-1.80 / -6.04%
|
29.00
|
29.00
|
27.00
|
28.00
|
28.21
|
8.69
|
15,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:45 AM
|
|
|
|
|