|
Closing price on 2/17/2022
|
|
| Open |
101.90 |
| High |
101.90 |
| Low |
99.50 |
| Volume |
24,200 |
| Split-adjusted Price |
61.40 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2022
|
+0.70 / +0.70%
|
101.90
|
101.90
|
99.50
|
100.70
|
100.21
|
61.40
|
24,200
|
|
|
2/16/2022
|
+0.10 / +0.10%
|
100.00
|
101.00
|
99.00
|
100.00
|
100.07
|
60.97
|
30,200
|
|
|
2/15/2022
|
-2.00 / -1.96%
|
101.90
|
101.90
|
98.00
|
99.90
|
99.02
|
60.91
|
41,900
|
|
|
2/14/2022
|
-1.80 / -1.74%
|
103.70
|
103.70
|
99.00
|
101.90
|
99.77
|
62.13
|
91,800
|
|
|
2/11/2022
|
-0.10 / -0.10%
|
103.00
|
103.80
|
101.00
|
103.70
|
102.36
|
63.23
|
29,700
|
|
|
2/10/2022
|
0.00 / 0.00%
|
103.80
|
104.50
|
101.20
|
103.80
|
103.68
|
63.29
|
17,600
|
|
|
2/9/2022
|
+4.30 / +4.32%
|
99.50
|
104.40
|
94.00
|
103.80
|
98.34
|
63.29
|
62,000
|
|
|
2/8/2022
|
-5.50 / -5.24%
|
104.90
|
105.00
|
99.50
|
99.50
|
100.51
|
60.67
|
52,400
|
|
|
2/7/2022
|
-4.00 / -3.67%
|
109.20
|
110.00
|
101.10
|
105.00
|
104.38
|
64.02
|
40,800
|
|
|
1/28/2022
|
+9.00 / +9.00%
|
100.10
|
109.00
|
95.10
|
109.00
|
100.21
|
66.46
|
42,900
|
|
|
1/27/2022
|
-0.50 / -0.50%
|
101.00
|
104.00
|
97.00
|
100.00
|
99.66
|
60.97
|
51,300
|
|
|
1/26/2022
|
-10.50 / -9.46%
|
112.00
|
112.00
|
99.90
|
100.50
|
103.20
|
61.28
|
82,900
|
|
|
1/25/2022
|
+0.50 / +0.45%
|
112.00
|
115.00
|
109.50
|
111.00
|
111.20
|
67.68
|
30,700
|
|
|
1/24/2022
|
-9.50 / -7.92%
|
115.10
|
120.50
|
108.00
|
110.50
|
113.30
|
67.37
|
77,200
|
|
|
1/21/2022
|
+6.00 / +5.26%
|
114.00
|
120.00
|
110.20
|
120.00
|
114.64
|
73.17
|
34,700
|
|
|
1/20/2022
|
+8.00 / +7.55%
|
107.00
|
116.60
|
107.00
|
114.00
|
113.00
|
69.51
|
33,000
|
|
|
1/19/2022
|
+3.40 / +3.31%
|
102.60
|
107.00
|
93.00
|
106.00
|
97.88
|
64.63
|
95,600
|
|
|
1/18/2022
|
-11.40 / -10.00%
|
114.00
|
118.90
|
102.60
|
102.60
|
106.38
|
62.56
|
80,500
|
|
|
1/17/2022
|
-12.00 / -9.52%
|
126.00
|
127.00
|
114.00
|
114.00
|
120.37
|
69.51
|
61,900
|
|
|
1/14/2022
|
+1.00 / +0.80%
|
121.10
|
127.00
|
121.00
|
126.00
|
124.38
|
76.82
|
29,400
|
|
|
1/13/2022
|
-2.80 / -2.19%
|
120.00
|
129.00
|
120.00
|
125.00
|
125.01
|
76.21
|
43,700
|
|
|
1/12/2022
|
-3.20 / -2.44%
|
130.90
|
131.00
|
126.10
|
127.80
|
127.69
|
77.92
|
33,700
|
|
|
1/11/2022
|
-1.90 / -1.43%
|
132.80
|
132.80
|
128.50
|
131.00
|
131.09
|
79.87
|
27,600
|
|
|
1/10/2022
|
+6.00 / +4.73%
|
126.00
|
138.00
|
126.00
|
132.90
|
134.59
|
81.03
|
159,800
|
|
|
1/7/2022
|
+0.40 / +0.32%
|
126.00
|
126.90
|
124.10
|
126.90
|
125.72
|
77.37
|
51,200
|
|
|
1/6/2022
|
+1.00 / +0.80%
|
124.10
|
127.90
|
124.00
|
126.50
|
125.77
|
77.13
|
59,100
|
|
|
1/5/2022
|
-0.50 / -0.40%
|
126.90
|
127.00
|
123.10
|
125.50
|
124.63
|
76.52
|
40,001
|
|
|
1/4/2022
|
+0.10 / +0.08%
|
126.00
|
127.00
|
123.00
|
126.00
|
124.27
|
76.82
|
73,500
|
|
|
12/31/2021
|
-0.30 / -0.24%
|
126.30
|
127.00
|
124.50
|
125.90
|
125.17
|
76.76
|
21,100
|
|
|
12/30/2021
|
+0.20 / +0.16%
|
126.00
|
127.90
|
124.00
|
126.20
|
125.36
|
76.95
|
21,600
|
|
|