|
|
Closing price on 12/12/2024
|
|
| Open |
28.60 |
| High |
28.70 |
| Low |
28.10 |
| Volume |
50,300 |
| Split-adjusted Price |
25.90 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2024
|
0.00 / 0.00%
|
28.60
|
28.70
|
28.10
|
28.50
|
28.36
|
25.90
|
50,300
|
|
|
12/11/2024
|
+0.30 / +1.06%
|
28.20
|
28.50
|
28.00
|
28.50
|
28.13
|
25.90
|
93,400
|
|
|
12/10/2024
|
-0.80 / -2.76%
|
28.50
|
28.80
|
28.10
|
28.20
|
28.44
|
25.62
|
56,400
|
|
|
12/9/2024
|
+0.50 / +1.75%
|
28.60
|
29.40
|
28.60
|
29.00
|
28.92
|
26.35
|
198,300
|
|
|
12/6/2024
|
-1.00 / -3.39%
|
29.60
|
29.60
|
27.90
|
28.50
|
28.29
|
25.90
|
192,800
|
|
|
12/5/2024
|
+0.30 / +1.03%
|
28.10
|
29.70
|
28.10
|
29.50
|
29.21
|
26.81
|
81,200
|
|
|
12/4/2024
|
+0.50 / +1.74%
|
29.00
|
31.00
|
29.00
|
29.20
|
29.93
|
26.53
|
295,400
|
|
|
12/3/2024
|
+2.60 / +9.96%
|
26.00
|
28.70
|
26.00
|
28.70
|
27.92
|
26.08
|
328,900
|
|
|
12/2/2024
|
+0.50 / +1.95%
|
25.40
|
26.20
|
25.40
|
26.10
|
26.01
|
23.72
|
59,400
|
|
|
11/29/2024
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.50
|
25.60
|
25.59
|
23.26
|
14,800
|
|
|
11/28/2024
|
0.00 / 0.00%
|
25.40
|
25.90
|
25.40
|
25.70
|
25.71
|
23.35
|
20,000
|
|
|
11/27/2024
|
+0.10 / +0.39%
|
25.40
|
25.70
|
25.30
|
25.70
|
25.50
|
23.35
|
22,200
|
|
|
11/26/2024
|
-0.10 / -0.39%
|
25.70
|
26.30
|
25.30
|
25.60
|
25.61
|
23.26
|
13,400
|
|
|
11/25/2024
|
+0.20 / +0.78%
|
25.50
|
26.30
|
25.20
|
25.70
|
25.46
|
23.35
|
32,900
|
|
|
11/22/2024
|
+0.30 / +1.19%
|
25.20
|
25.70
|
25.20
|
25.50
|
25.27
|
23.17
|
8,700
|
|
|
11/21/2024
|
-0.20 / -0.79%
|
25.20
|
25.60
|
25.10
|
25.20
|
25.23
|
22.90
|
9,900
|
|
|
11/20/2024
|
+0.20 / +0.79%
|
24.30
|
25.70
|
24.30
|
25.40
|
25.38
|
23.08
|
20,900
|
|
|
11/19/2024
|
-0.30 / -1.18%
|
23.00
|
26.00
|
23.00
|
25.20
|
25.15
|
22.90
|
23,500
|
|
|
11/18/2024
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.50
|
25.18
|
23.17
|
26,300
|
|
|
11/15/2024
|
+0.10 / +0.39%
|
25.40
|
25.90
|
25.10
|
25.50
|
25.43
|
23.17
|
49,400
|
|
|
11/14/2024
|
-0.30 / -1.17%
|
25.50
|
25.80
|
25.40
|
25.40
|
25.61
|
23.08
|
32,500
|
|
|
11/13/2024
|
+0.50 / +1.98%
|
25.20
|
25.90
|
25.20
|
25.70
|
25.36
|
23.35
|
16,900
|
|
|
11/12/2024
|
-0.80 / -3.08%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.54
|
22.90
|
91,100
|
|
|
11/11/2024
|
+0.30 / +1.17%
|
25.80
|
26.00
|
25.30
|
26.00
|
25.61
|
23.63
|
29,300
|
|
|
11/8/2024
|
-0.90 / -3.38%
|
26.50
|
26.60
|
25.60
|
25.70
|
26.00
|
23.35
|
16,300
|
|
|
11/7/2024
|
-0.10 / -0.37%
|
26.40
|
26.60
|
25.90
|
26.60
|
25.97
|
24.17
|
61,900
|
|
|
11/6/2024
|
+1.50 / +5.95%
|
25.10
|
26.70
|
25.00
|
26.70
|
25.93
|
24.26
|
33,200
|
|
|
11/5/2024
|
+0.10 / +0.40%
|
25.00
|
25.60
|
25.00
|
25.20
|
25.35
|
22.90
|
4,700
|
|
|
11/4/2024
|
-0.40 / -1.57%
|
25.30
|
25.80
|
24.90
|
25.10
|
25.11
|
22.81
|
43,500
|
|
|
11/1/2024
|
-0.80 / -3.04%
|
26.30
|
26.40
|
25.30
|
25.50
|
25.59
|
23.17
|
74,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|