|
Closing price on 12/21/2022
|
|
| Open |
34.10 |
| High |
39.00 |
| Low |
34.10 |
| Volume |
83,400 |
| Split-adjusted Price |
22.94 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2022
|
-0.80 / -2.12%
|
34.10
|
39.00
|
34.10
|
37.00
|
37.08
|
22.94
|
83,400
|
|
|
12/20/2022
|
-1.30 / -3.32%
|
39.00
|
40.90
|
36.40
|
37.80
|
38.00
|
23.44
|
155,900
|
|
|
12/19/2022
|
-2.90 / -6.90%
|
42.80
|
43.00
|
38.50
|
39.10
|
41.54
|
24.24
|
156,700
|
|
|
12/16/2022
|
-1.20 / -2.78%
|
43.00
|
44.00
|
42.00
|
42.00
|
42.66
|
26.04
|
74,700
|
|
|
12/15/2022
|
+0.50 / +1.17%
|
42.70
|
44.00
|
42.00
|
43.20
|
43.02
|
26.79
|
85,000
|
|
|
12/14/2022
|
+1.70 / +4.15%
|
44.00
|
45.00
|
42.70
|
42.70
|
43.89
|
26.48
|
137,000
|
|
|
12/13/2022
|
+0.50 / +1.23%
|
40.50
|
41.00
|
38.20
|
41.00
|
39.75
|
25.42
|
121,400
|
|
|
12/12/2022
|
-3.40 / -7.74%
|
43.90
|
46.00
|
39.60
|
40.50
|
42.86
|
25.11
|
103,300
|
|
|
12/9/2022
|
+2.10 / +5.02%
|
43.00
|
45.90
|
42.00
|
43.90
|
44.26
|
27.22
|
212,400
|
|
|
12/8/2022
|
+3.80 / +10.00%
|
36.00
|
41.80
|
36.00
|
41.80
|
41.64
|
25.92
|
113,800
|
|
|
12/7/2022
|
-3.40 / -8.21%
|
41.40
|
41.40
|
38.00
|
38.00
|
38.77
|
23.56
|
177,700
|
|
|
12/6/2022
|
-4.60 / -10.00%
|
46.50
|
47.90
|
41.40
|
41.40
|
42.92
|
25.67
|
473,400
|
|
|
12/5/2022
|
-3.90 / -7.82%
|
50.00
|
51.80
|
46.00
|
46.00
|
47.64
|
28.52
|
261,800
|
|
|
12/2/2022
|
+0.90 / +1.84%
|
48.00
|
51.40
|
46.00
|
49.90
|
48.05
|
30.94
|
169,700
|
|
|
12/1/2022
|
+1.00 / +2.08%
|
49.80
|
52.60
|
47.80
|
49.00
|
50.26
|
30.38
|
310,700
|
|
|
11/30/2022
|
-2.00 / -4.00%
|
45.00
|
51.10
|
45.00
|
48.00
|
49.15
|
29.76
|
165,600
|
|
|
11/29/2022
|
-0.40 / -0.79%
|
55.00
|
55.30
|
46.00
|
50.00
|
51.20
|
31.00
|
371,200
|
|
|
11/28/2022
|
+4.50 / +9.80%
|
48.50
|
50.40
|
48.50
|
50.40
|
50.21
|
31.25
|
74,900
|
|
|
11/25/2022
|
+4.10 / +9.81%
|
45.50
|
45.90
|
44.10
|
45.90
|
45.67
|
28.46
|
202,900
|
|
|
11/24/2022
|
+3.80 / +10.00%
|
37.50
|
41.80
|
36.00
|
41.80
|
40.17
|
25.92
|
197,800
|
|
|
11/23/2022
|
-1.20 / -3.06%
|
39.90
|
41.20
|
36.10
|
38.00
|
38.75
|
23.56
|
201,700
|
|
|
11/22/2022
|
+3.30 / +9.19%
|
36.50
|
39.40
|
36.00
|
39.20
|
39.14
|
24.31
|
322,800
|
|
|
11/21/2022
|
+3.20 / +9.79%
|
34.00
|
35.90
|
34.00
|
35.90
|
35.87
|
22.26
|
101,400
|
|
|
11/18/2022
|
+2.90 / +9.73%
|
30.10
|
32.70
|
29.30
|
32.70
|
31.05
|
20.28
|
352,100
|
|
|
11/17/2022
|
+2.70 / +9.96%
|
28.00
|
29.80
|
28.00
|
29.80
|
29.73
|
18.48
|
43,700
|
|
|
11/16/2022
|
+2.40 / +9.72%
|
22.30
|
27.10
|
22.30
|
27.10
|
23.23
|
16.80
|
304,000
|
|
|
11/15/2022
|
-2.70 / -9.85%
|
24.80
|
26.00
|
24.70
|
24.70
|
24.74
|
15.32
|
82,300
|
|
|
11/14/2022
|
-3.00 / -9.87%
|
28.20
|
29.90
|
27.40
|
27.40
|
27.54
|
16.99
|
205,044
|
|
|
11/11/2022
|
-3.30 / -9.79%
|
35.00
|
35.20
|
30.40
|
30.40
|
32.13
|
18.85
|
132,500
|
|
|
11/10/2022
|
-3.70 / -9.89%
|
36.10
|
37.40
|
33.70
|
33.70
|
34.15
|
20.90
|
113,300
|
|
|