|
Closing price on 3/12/2024
|
|
Open |
28.60 |
High |
28.80 |
Low |
28.30 |
Volume |
42,000 |
Split-adjusted Price |
28.80 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2024
|
+0.20 / +0.70%
|
28.60
|
28.80
|
28.30
|
28.80
|
28.56
|
28.80
|
42,000
|
|
3/11/2024
|
0.00 / 0.00%
|
28.50
|
29.30
|
28.50
|
28.60
|
28.55
|
28.60
|
27,500
|
|
3/8/2024
|
-0.30 / -1.04%
|
29.00
|
29.00
|
28.50
|
28.60
|
28.56
|
28.60
|
118,800
|
|
3/7/2024
|
-0.30 / -1.03%
|
29.60
|
29.60
|
28.50
|
28.90
|
28.93
|
28.90
|
74,300
|
|
3/6/2024
|
-0.10 / -0.34%
|
29.30
|
29.60
|
29.00
|
29.20
|
29.19
|
29.20
|
59,800
|
|
3/5/2024
|
-0.70 / -2.33%
|
29.90
|
30.50
|
29.30
|
29.30
|
29.71
|
29.30
|
89,500
|
|
3/4/2024
|
+1.60 / +5.63%
|
28.40
|
30.70
|
28.40
|
30.00
|
29.58
|
30.00
|
252,500
|
|
3/1/2024
|
+0.10 / +0.35%
|
28.30
|
28.60
|
28.20
|
28.40
|
28.40
|
28.40
|
62,500
|
|
2/29/2024
|
-0.20 / -0.70%
|
28.50
|
28.50
|
28.00
|
28.30
|
28.13
|
28.30
|
31,800
|
|
2/28/2024
|
-0.10 / -0.35%
|
28.60
|
28.70
|
28.00
|
28.50
|
28.40
|
28.50
|
63,700
|
|
2/27/2024
|
+0.10 / +0.35%
|
28.10
|
28.60
|
28.00
|
28.60
|
28.27
|
28.60
|
81,200
|
|
2/26/2024
|
+0.10 / +0.35%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.24
|
28.50
|
25,600
|
|
2/23/2024
|
-0.40 / -1.39%
|
28.70
|
29.00
|
28.20
|
28.40
|
28.50
|
28.40
|
48,200
|
|
2/22/2024
|
+0.20 / +0.70%
|
25.80
|
28.80
|
25.80
|
28.80
|
28.58
|
28.80
|
20,300
|
|
2/21/2024
|
-0.30 / -1.04%
|
29.00
|
29.00
|
28.50
|
28.60
|
28.61
|
28.60
|
55,700
|
|
2/20/2024
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.80
|
28.90
|
29.01
|
28.90
|
86,400
|
|
2/19/2024
|
+0.20 / +0.70%
|
28.60
|
29.20
|
28.60
|
28.90
|
28.88
|
28.90
|
57,900
|
|
2/16/2024
|
+0.10 / +0.35%
|
28.60
|
29.10
|
28.40
|
28.70
|
28.61
|
28.70
|
68,700
|
|
2/15/2024
|
-0.20 / -0.69%
|
29.10
|
29.10
|
28.50
|
28.60
|
28.74
|
28.60
|
27,200
|
|
2/7/2024
|
+0.10 / +0.35%
|
28.70
|
29.50
|
28.60
|
28.80
|
28.84
|
28.80
|
36,800
|
|
2/6/2024
|
-0.30 / -1.03%
|
29.00
|
29.00
|
28.50
|
28.70
|
28.77
|
28.70
|
44,900
|
|
2/5/2024
|
-0.10 / -0.34%
|
29.20
|
29.50
|
29.00
|
29.00
|
29.15
|
29.00
|
24,900
|
|
2/2/2024
|
+0.40 / +1.39%
|
28.90
|
29.90
|
28.80
|
29.10
|
29.33
|
29.10
|
88,700
|
|
2/1/2024
|
+0.40 / +1.41%
|
28.40
|
28.70
|
28.30
|
28.70
|
28.55
|
28.70
|
70,200
|
|
1/31/2024
|
-0.10 / -0.35%
|
28.50
|
28.50
|
28.20
|
28.30
|
28.33
|
28.30
|
37,700
|
|
1/30/2024
|
0.00 / 0.00%
|
28.40
|
28.60
|
28.20
|
28.40
|
28.49
|
28.40
|
73,100
|
|
1/29/2024
|
+0.20 / +0.71%
|
28.20
|
28.50
|
28.20
|
28.40
|
28.39
|
28.40
|
15,500
|
|
1/26/2024
|
+0.10 / +0.36%
|
28.10
|
28.40
|
28.10
|
28.20
|
28.26
|
28.20
|
17,700
|
|
1/25/2024
|
0.00 / 0.00%
|
27.90
|
28.20
|
27.90
|
28.10
|
28.06
|
28.10
|
19,200
|
|
1/24/2024
|
0.00 / 0.00%
|
28.10
|
28.20
|
28.00
|
28.10
|
28.11
|
28.10
|
57,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,749,800
|
6.30
|
6.78%
|
|
|
AGG
|
2,723,600
|
27.15
|
1.69%
|
|
|
API
|
2,304,600
|
9.10
|
3.41%
|
|
|
ASM
|
2,441,100
|
12.00
|
0.42%
|
|
|
BCR
|
2,296,100
|
6.70
|
0.00%
|
|
|
BII
|
844,200
|
0.90
|
0.00%
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
C21
|
500
|
16.00
|
5.96%
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|