|
|
Closing price on 2/28/2019
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.30 |
| Volume |
100 |
| Split-adjusted Price |
7.65 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2019
|
+0.40 / +2.52%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.65
|
100
|
|
|
2/27/2019
|
+0.60 / +3.92%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.81
|
7.47
|
2,100
|
|
|
2/26/2019
|
-0.50 / -3.16%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.65
|
7.18
|
4,200
|
|
|
2/25/2019
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.70
|
15.80
|
15.83
|
7.42
|
4,600
|
|
|
2/22/2019
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.80
|
7.42
|
6,400
|
|
|
2/21/2019
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.82
|
7.51
|
11,000
|
|
|
2/20/2019
|
-0.40 / -2.44%
|
16.40
|
16.40
|
15.90
|
16.00
|
16.08
|
7.51
|
1,300
|
|
|
2/19/2019
|
-0.50 / -2.96%
|
16.50
|
16.60
|
15.80
|
16.40
|
16.11
|
7.70
|
24,600
|
|
|
2/18/2019
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.91
|
7.93
|
800
|
|
|
2/15/2019
|
+0.70 / +4.32%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.69
|
7.93
|
22,000
|
|
|
2/14/2019
|
-0.20 / -1.22%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.22
|
7.61
|
4,200
|
|
|
2/13/2019
|
+0.20 / +1.23%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.23
|
7.70
|
12,500
|
|
|
2/12/2019
|
+0.50 / +3.18%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.04
|
7.61
|
2,800
|
|
|
2/11/2019
|
-0.40 / -2.48%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.90
|
7.37
|
8,700
|
|
|
2/1/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.56
|
400
|
|
|
1/31/2019
|
0.00 / 0.00%
|
16.10
|
16.70
|
16.10
|
16.10
|
16.24
|
7.56
|
3,900
|
|
|
1/30/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.28
|
7.56
|
400
|
|
|
1/29/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.56
|
0
|
|
|
1/28/2019
|
-0.10 / -0.62%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.16
|
7.56
|
700
|
|
|
1/25/2019
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.41
|
7.61
|
2,300
|
|
|
1/24/2019
|
+0.10 / +0.62%
|
16.40
|
16.70
|
16.20
|
16.20
|
16.38
|
7.61
|
2,500
|
|
|
1/23/2019
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.23
|
7.56
|
1,500
|
|
|
1/22/2019
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.10
|
16.20
|
16.21
|
7.61
|
1,500
|
|
|
1/21/2019
|
-0.20 / -1.22%
|
17.90
|
17.90
|
16.20
|
16.20
|
16.47
|
7.61
|
1,300
|
|
|
1/18/2019
|
+0.30 / +1.86%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.23
|
7.70
|
400
|
|
|
1/17/2019
|
-0.30 / -1.83%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.22
|
7.56
|
1,100
|
|
|
1/16/2019
|
+0.70 / +4.46%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.06
|
7.70
|
1,700
|
|
|
1/15/2019
|
-0.60 / -3.68%
|
16.40
|
16.40
|
15.60
|
15.70
|
15.92
|
7.37
|
16,700
|
|
|
1/14/2019
|
-0.50 / -2.98%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.45
|
7.65
|
3,300
|
|
|
1/11/2019
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.85
|
7.89
|
400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|