|
Closing price on 3/31/2016
|
|
Open |
14.90 |
High |
14.90 |
Low |
14.80 |
Volume |
4,500 |
Split-adjusted Price |
3.11 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2016
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.87
|
3.11
|
4,500
|
|
3/30/2016
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.04
|
5,500
|
|
3/29/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.00
|
0
|
|
3/28/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.00
|
0
|
|
3/25/2016
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.56
|
3.00
|
4,500
|
|
3/24/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.02
|
1,000
|
|
3/23/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.48
|
3.02
|
6,600
|
|
3/22/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.02
|
2,567
|
|
3/21/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.02
|
900
|
|
3/18/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.02
|
0
|
|
3/17/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.02
|
0
|
|
3/16/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.02
|
1,000
|
|
3/15/2016
|
+0.10 / +0.69%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.27
|
3.02
|
4,000
|
|
3/14/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.00
|
0
|
|
3/11/2016
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.35
|
3.00
|
2,000
|
|
3/10/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.02
|
1,000
|
|
3/9/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.02
|
3,100
|
|
3/8/2016
|
+0.40 / +2.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.02
|
2,000
|
|
3/7/2016
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.03
|
2.94
|
2,000
|
|
3/4/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.92
|
0
|
|
3/3/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.92
|
0
|
|
3/2/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.03
|
2.92
|
7,000
|
|
3/1/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.05
|
2.92
|
4,000
|
|
2/29/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.92
|
0
|
|
2/26/2016
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.92
|
3,000
|
|
2/25/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.90
|
0
|
|
2/24/2016
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.94
|
2.90
|
12,000
|
|
2/23/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.03
|
2.92
|
4,200
|
|
2/22/2016
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.92
|
1,000
|
|
2/19/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.13
|
0
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
703,100
|
6.70
|
1.52%
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|