|
Closing price on 12/20/2023
|
|
Open |
28.70 |
High |
28.70 |
Low |
28.20 |
Volume |
7,100 |
Split-adjusted Price |
28.60 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2023
|
-0.20 / -0.69%
|
28.70
|
28.70
|
28.20
|
28.60
|
28.50
|
28.60
|
7,100
|
|
12/19/2023
|
+0.60 / +2.13%
|
29.00
|
29.00
|
28.00
|
28.80
|
28.23
|
28.80
|
21,500
|
|
12/18/2023
|
-0.70 / -2.42%
|
28.90
|
29.00
|
28.20
|
28.20
|
28.45
|
28.20
|
36,100
|
|
12/15/2023
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.80
|
28.90
|
28.97
|
28.90
|
23,400
|
|
12/14/2023
|
+0.30 / +1.05%
|
29.20
|
29.20
|
28.60
|
28.90
|
28.90
|
28.90
|
67,200
|
|
12/13/2023
|
-0.90 / -3.05%
|
29.90
|
29.90
|
28.60
|
28.60
|
28.95
|
28.60
|
40,700
|
|
12/12/2023
|
+0.30 / +1.03%
|
29.20
|
29.90
|
29.20
|
29.50
|
29.38
|
29.50
|
37,500
|
|
12/11/2023
|
-0.30 / -1.02%
|
29.60
|
29.60
|
29.20
|
29.20
|
29.43
|
29.20
|
24,300
|
|
12/8/2023
|
-0.50 / -1.67%
|
30.00
|
30.40
|
29.50
|
29.50
|
29.63
|
29.50
|
24,500
|
|
12/7/2023
|
-0.20 / -0.66%
|
30.60
|
30.80
|
29.30
|
30.00
|
29.83
|
30.00
|
82,300
|
|
12/6/2023
|
+0.20 / +0.67%
|
30.00
|
30.20
|
29.60
|
30.20
|
29.93
|
30.20
|
50,000
|
|
12/5/2023
|
+0.10 / +0.33%
|
30.20
|
30.30
|
29.70
|
30.00
|
29.96
|
30.00
|
79,800
|
|
12/4/2023
|
+1.30 / +4.55%
|
28.60
|
29.90
|
28.20
|
29.90
|
28.93
|
29.90
|
127,000
|
|
12/1/2023
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.20
|
28.60
|
28.42
|
28.60
|
18,300
|
|
11/30/2023
|
+0.10 / +0.35%
|
29.00
|
29.00
|
28.20
|
28.60
|
28.57
|
28.60
|
23,700
|
|
11/29/2023
|
+0.30 / +1.06%
|
28.20
|
28.80
|
28.20
|
28.50
|
28.48
|
28.50
|
12,800
|
|
11/28/2023
|
+0.20 / +0.71%
|
29.30
|
29.30
|
27.80
|
28.20
|
28.03
|
28.20
|
32,900
|
|
11/27/2023
|
-0.90 / -3.11%
|
29.90
|
29.90
|
28.00
|
28.00
|
28.57
|
28.00
|
63,600
|
|
11/24/2023
|
-0.50 / -1.70%
|
29.40
|
29.40
|
28.60
|
28.90
|
28.89
|
28.90
|
73,500
|
|
11/23/2023
|
+0.40 / +1.38%
|
28.80
|
30.80
|
28.80
|
29.40
|
29.97
|
29.40
|
115,300
|
|
11/22/2023
|
+0.40 / +1.40%
|
28.60
|
29.00
|
28.40
|
29.00
|
28.78
|
29.00
|
61,600
|
|
11/21/2023
|
+0.10 / +0.35%
|
28.50
|
29.00
|
28.00
|
28.60
|
28.51
|
28.60
|
22,800
|
|
11/20/2023
|
+0.30 / +1.06%
|
28.00
|
28.60
|
27.60
|
28.50
|
28.13
|
28.50
|
47,200
|
|
11/17/2023
|
-0.80 / -2.76%
|
29.10
|
29.50
|
28.00
|
28.20
|
28.81
|
28.20
|
112,000
|
|
11/16/2023
|
+0.20 / +0.69%
|
28.80
|
29.00
|
28.50
|
29.00
|
28.91
|
29.00
|
16,500
|
|
11/15/2023
|
+0.20 / +0.70%
|
29.10
|
29.60
|
28.40
|
28.80
|
28.84
|
28.80
|
92,000
|
|
11/14/2023
|
-0.30 / -1.04%
|
29.40
|
29.90
|
28.50
|
28.60
|
29.03
|
28.60
|
67,700
|
|
11/13/2023
|
-0.90 / -3.02%
|
30.10
|
30.10
|
27.70
|
28.90
|
29.02
|
28.90
|
61,500
|
|
11/10/2023
|
-0.20 / -0.67%
|
30.40
|
30.40
|
29.30
|
29.80
|
29.73
|
29.80
|
64,600
|
|
11/9/2023
|
+0.80 / +2.74%
|
29.40
|
30.50
|
29.40
|
30.00
|
29.93
|
30.00
|
146,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,749,800
|
6.30
|
6.78%
|
|
|
AGG
|
2,723,600
|
27.15
|
1.69%
|
|
|
API
|
2,304,600
|
9.10
|
3.41%
|
|
|
ASM
|
2,441,100
|
12.00
|
0.42%
|
|
|
BCR
|
2,296,100
|
6.70
|
0.00%
|
|
|
BII
|
844,200
|
0.90
|
0.00%
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
C21
|
500
|
16.00
|
5.96%
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|