|
Closing price on 12/12/2018
|
|
Open |
18.20 |
High |
18.20 |
Low |
17.90 |
Volume |
5,800 |
Split-adjusted Price |
11.23 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/12/2018
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.90
|
18.10
|
18.03
|
11.23
|
5,800
|
|
12/11/2018
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.00
|
18.20
|
18.13
|
11.29
|
7,200
|
|
12/10/2018
|
-0.90 / -4.71%
|
18.00
|
18.70
|
18.00
|
18.20
|
18.40
|
11.29
|
11,600
|
|
12/7/2018
|
0.00 / 0.00%
|
19.20
|
19.20
|
17.60
|
19.10
|
18.86
|
11.85
|
33,800
|
|
12/6/2018
|
0.00 / 0.00%
|
20.80
|
21.00
|
18.20
|
19.10
|
19.09
|
11.85
|
53,500
|
|
12/5/2018
|
+1.70 / +9.77%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.10
|
11.85
|
96,400
|
|
12/4/2018
|
-14.40 / -45.28%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.79
|
81,100
|
|
12/3/2018
|
+2.20 / +7.43%
|
29.00
|
32.50
|
28.50
|
31.80
|
32.09
|
9.86
|
41,900
|
|
11/30/2018
|
-3.20 / -9.76%
|
32.00
|
32.00
|
29.60
|
29.60
|
30.44
|
9.18
|
11,700
|
|
11/29/2018
|
-3.20 / -8.89%
|
35.00
|
35.50
|
32.80
|
32.80
|
33.74
|
10.17
|
10,900
|
|
11/28/2018
|
-0.60 / -1.64%
|
36.00
|
36.00
|
33.50
|
36.00
|
35.20
|
11.17
|
22,000
|
|
11/27/2018
|
-0.40 / -1.08%
|
37.00
|
37.10
|
33.50
|
36.60
|
36.27
|
11.35
|
40,600
|
|
11/26/2018
|
+2.50 / +7.25%
|
37.90
|
37.90
|
36.00
|
37.00
|
37.24
|
11.48
|
15,700
|
|
11/23/2018
|
+3.10 / +9.87%
|
34.50
|
34.50
|
33.00
|
34.50
|
34.41
|
10.70
|
33,900
|
|
11/22/2018
|
+2.80 / +9.79%
|
28.90
|
31.40
|
28.80
|
31.40
|
30.55
|
9.74
|
15,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:14:59 PM
|
|
|
|
|