|
|
Closing price on 2/11/2020
|
|
| Open |
33.80 |
| High |
36.00 |
| Low |
32.00 |
| Volume |
95,900 |
| Split-adjusted Price |
22.77 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2020
|
+0.30 / +0.87%
|
33.80
|
36.00
|
32.00
|
34.60
|
33.65
|
22.77
|
95,900
|
|
|
2/10/2020
|
-1.20 / -3.38%
|
33.10
|
37.80
|
32.00
|
34.30
|
34.21
|
22.58
|
202,000
|
|
|
2/7/2020
|
0.00 / 0.00%
|
33.10
|
36.90
|
33.10
|
35.50
|
34.03
|
23.37
|
129,000
|
|
|
2/6/2020
|
+2.40 / +7.25%
|
31.00
|
35.50
|
31.00
|
35.50
|
33.42
|
23.37
|
139,000
|
|
|
2/5/2020
|
+1.10 / +3.44%
|
29.10
|
34.80
|
28.80
|
33.10
|
31.73
|
21.79
|
156,400
|
|
|
2/4/2020
|
+2.00 / +6.67%
|
27.20
|
32.00
|
27.00
|
32.00
|
28.10
|
21.06
|
97,900
|
|
|
2/3/2020
|
+1.00 / +3.45%
|
26.50
|
31.90
|
26.10
|
30.00
|
27.98
|
19.75
|
48,600
|
|
|
1/31/2020
|
-1.00 / -3.33%
|
27.20
|
31.00
|
27.00
|
29.00
|
27.28
|
19.09
|
136,000
|
|
|
1/30/2020
|
-3.30 / -9.91%
|
31.50
|
33.00
|
30.00
|
30.00
|
30.35
|
19.75
|
52,373
|
|
|
1/22/2020
|
+3.00 / +9.90%
|
30.30
|
33.30
|
30.30
|
33.30
|
33.02
|
21.92
|
64,400
|
|
|
1/21/2020
|
+0.30 / +1.00%
|
28.00
|
30.70
|
27.90
|
30.30
|
29.16
|
19.94
|
60,900
|
|
|
1/20/2020
|
-0.70 / -2.28%
|
29.50
|
30.00
|
28.50
|
30.00
|
29.14
|
19.75
|
18,700
|
|
|
1/17/2020
|
+0.30 / +0.99%
|
28.90
|
30.70
|
28.90
|
30.70
|
30.05
|
20.21
|
6,100
|
|
|
1/16/2020
|
+0.80 / +2.70%
|
29.30
|
31.00
|
28.40
|
30.40
|
29.47
|
20.01
|
23,300
|
|
|
1/15/2020
|
+0.20 / +0.68%
|
28.30
|
29.70
|
28.20
|
29.60
|
28.59
|
19.48
|
23,500
|
|
|
1/14/2020
|
+1.70 / +6.14%
|
26.30
|
29.50
|
26.00
|
29.40
|
27.20
|
19.35
|
64,700
|
|
|
1/13/2020
|
+1.70 / +6.54%
|
25.70
|
27.70
|
25.50
|
27.70
|
26.10
|
18.23
|
28,400
|
|
|
1/10/2020
|
0.00 / 0.00%
|
25.60
|
27.90
|
25.60
|
26.00
|
26.23
|
17.11
|
93,700
|
|
|
1/9/2020
|
-1.30 / -4.76%
|
26.00
|
27.50
|
25.40
|
26.00
|
25.98
|
17.11
|
32,800
|
|
|
1/8/2020
|
+0.20 / +0.74%
|
29.10
|
29.10
|
25.10
|
27.30
|
26.15
|
17.97
|
36,600
|
|
|
1/7/2020
|
+2.40 / +9.72%
|
23.70
|
27.10
|
23.70
|
27.10
|
25.44
|
17.84
|
45,000
|
|
|
1/6/2020
|
-2.70 / -9.85%
|
25.00
|
27.20
|
24.70
|
24.70
|
25.09
|
16.26
|
84,200
|
|
|
1/3/2020
|
-3.00 / -9.87%
|
28.30
|
29.90
|
27.40
|
27.40
|
27.41
|
18.03
|
130,400
|
|
|
1/2/2020
|
-1.60 / -5.00%
|
30.10
|
32.90
|
28.80
|
30.40
|
29.08
|
20.01
|
27,700
|
|
|
12/31/2019
|
+1.20 / +3.90%
|
30.80
|
32.00
|
30.00
|
32.00
|
31.40
|
21.06
|
22,100
|
|
|
12/30/2019
|
+0.60 / +1.99%
|
29.50
|
32.20
|
27.20
|
30.80
|
28.15
|
20.27
|
60,300
|
|
|
12/27/2019
|
-3.30 / -9.85%
|
30.20
|
33.00
|
30.20
|
30.20
|
30.29
|
19.88
|
62,700
|
|
|
12/26/2019
|
-3.70 / -9.95%
|
35.90
|
35.90
|
33.50
|
33.50
|
33.55
|
22.05
|
97,700
|
|
|
12/25/2019
|
+0.20 / +0.54%
|
34.00
|
37.20
|
33.30
|
37.20
|
33.92
|
24.48
|
66,900
|
|
|
12/24/2019
|
+2.00 / +5.71%
|
36.00
|
38.00
|
35.00
|
37.00
|
36.63
|
24.35
|
27,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
4,318,800
|
6.30
|
-8.70%
|
|
|
|
AGG
|
1,126,200
|
26.50
|
0.76%
|
|
|
|
API
|
2,742,400
|
9.30
|
-9.71%
|
|
|
|
ASM
|
3,710,900
|
12.15
|
-0.41%
|
|
|
|
BCR
|
2,983,300
|
6.40
|
-4.48%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
500
|
11.60
|
5.45%
|
|
|
|
C21
|
10,800
|
19.20
|
4.92%
|
|
|
|
CCI
|
100
|
22.00
|
4.27%
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|