|
|
Closing price on 11/22/2019
|
|
| Open |
19.30 |
| High |
19.80 |
| Low |
18.50 |
| Volume |
16,900 |
| Split-adjusted Price |
12.18 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2019
|
-0.80 / -4.15%
|
19.30
|
19.80
|
18.50
|
18.50
|
19.21
|
12.18
|
16,900
|
|
|
11/21/2019
|
+0.90 / +4.89%
|
18.90
|
20.00
|
18.30
|
19.30
|
19.00
|
12.70
|
41,400
|
|
|
11/20/2019
|
+0.30 / +1.66%
|
18.10
|
18.70
|
18.10
|
18.40
|
18.42
|
12.11
|
43,200
|
|
|
11/19/2019
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.80
|
18.10
|
18.06
|
11.91
|
12,500
|
|
|
11/18/2019
|
0.00 / 0.00%
|
17.70
|
18.10
|
17.70
|
18.10
|
17.92
|
11.91
|
3,300
|
|
|
11/15/2019
|
+0.20 / +1.12%
|
17.90
|
18.20
|
17.90
|
18.10
|
18.02
|
11.91
|
22,500
|
|
|
11/14/2019
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.70
|
17.90
|
17.90
|
11.78
|
20,000
|
|
|
11/13/2019
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.07
|
11.85
|
8,400
|
|
|
11/12/2019
|
0.00 / 0.00%
|
17.20
|
18.20
|
17.20
|
18.10
|
18.05
|
11.91
|
16,200
|
|
|
11/11/2019
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.10
|
18.10
|
17.84
|
11.91
|
10,400
|
|
|
11/8/2019
|
-0.30 / -1.63%
|
18.10
|
18.20
|
18.10
|
18.10
|
18.16
|
11.91
|
1,200
|
|
|
11/7/2019
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.20
|
18.40
|
18.23
|
12.11
|
6,700
|
|
|
11/6/2019
|
+0.50 / +2.79%
|
17.90
|
18.40
|
17.90
|
18.40
|
18.18
|
12.11
|
67,800
|
|
|
11/5/2019
|
-0.30 / -1.65%
|
17.10
|
18.40
|
17.00
|
17.90
|
18.19
|
11.78
|
39,800
|
|
|
11/4/2019
|
+0.10 / +0.55%
|
19.00
|
19.00
|
18.10
|
18.20
|
18.24
|
11.98
|
14,800
|
|
|
11/1/2019
|
0.00 / 0.00%
|
18.20
|
18.50
|
17.70
|
18.10
|
18.21
|
11.91
|
28,200
|
|
|
10/31/2019
|
+0.60 / +3.43%
|
17.40
|
18.50
|
17.40
|
18.10
|
17.95
|
11.91
|
57,000
|
|
|
10/30/2019
|
+0.90 / +5.42%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.01
|
11.52
|
24,200
|
|
|
10/29/2019
|
-0.20 / -1.19%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.70
|
10.93
|
4,100
|
|
|
10/28/2019
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.65
|
11.06
|
2,700
|
|
|
10/25/2019
|
+0.30 / +1.84%
|
16.50
|
16.60
|
16.20
|
16.60
|
16.56
|
10.93
|
15,900
|
|
|
10/24/2019
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.20
|
16.30
|
16.48
|
10.73
|
12,800
|
|
|
10/23/2019
|
-0.20 / -1.21%
|
16.40
|
16.60
|
16.20
|
16.30
|
16.44
|
10.73
|
18,300
|
|
|
10/22/2019
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.20
|
16.50
|
16.32
|
10.86
|
7,700
|
|
|
10/21/2019
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.73
|
10.93
|
300
|
|
|
10/18/2019
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
11.19
|
12,000
|
|
|
10/17/2019
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.96
|
11.19
|
5,300
|
|
|
10/16/2019
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.64
|
11.06
|
4,600
|
|
|
10/15/2019
|
+0.20 / +1.21%
|
16.30
|
16.80
|
16.20
|
16.70
|
16.54
|
10.99
|
11,200
|
|
|
10/14/2019
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.40
|
16.50
|
16.49
|
10.86
|
14,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|