|
Closing price on 4/21/2022
|
|
| Open |
82.50 |
| High |
82.60 |
| Low |
74.30 |
| Volume |
118,000 |
| Split-adjusted Price |
41.16 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2022
|
-8.20 / -9.94%
|
82.50
|
82.60
|
74.30
|
74.30
|
76.51
|
41.16
|
118,000
|
|
|
4/20/2022
|
-2.50 / -2.94%
|
85.00
|
87.00
|
82.20
|
82.50
|
84.07
|
45.71
|
66,600
|
|
|
4/19/2022
|
-3.80 / -4.28%
|
90.00
|
93.00
|
85.00
|
85.00
|
89.74
|
47.09
|
45,300
|
|
|
4/18/2022
|
-8.20 / -8.45%
|
97.00
|
97.00
|
87.40
|
88.80
|
90.22
|
49.20
|
85,600
|
|
|
4/15/2022
|
-4.00 / -3.96%
|
101.00
|
101.00
|
91.00
|
97.00
|
98.09
|
53.74
|
65,900
|
|
|
4/14/2022
|
-4.00 / -3.81%
|
105.00
|
105.00
|
101.00
|
101.00
|
102.77
|
55.96
|
25,380
|
|
|
4/13/2022
|
+5.10 / +5.11%
|
99.00
|
105.00
|
99.00
|
105.00
|
99.67
|
58.17
|
38,800
|
|
|
4/12/2022
|
-3.10 / -3.01%
|
105.00
|
105.00
|
99.00
|
99.90
|
100.28
|
55.35
|
43,600
|
|
|
4/8/2022
|
0.00 / 0.00%
|
101.10
|
103.50
|
101.10
|
103.00
|
103.08
|
57.06
|
30,500
|
|
|
4/7/2022
|
-5.00 / -4.63%
|
108.00
|
109.00
|
103.00
|
103.00
|
105.99
|
57.06
|
78,700
|
|
|
4/6/2022
|
-3.10 / -2.79%
|
111.10
|
111.50
|
107.00
|
108.00
|
109.59
|
59.84
|
100,900
|
|
|
4/5/2022
|
-1.20 / -1.07%
|
112.30
|
112.30
|
110.80
|
111.10
|
111.25
|
61.55
|
82,100
|
|
|
4/4/2022
|
-0.10 / -0.09%
|
112.40
|
113.50
|
111.50
|
112.30
|
112.31
|
62.22
|
68,000
|
|
|
4/1/2022
|
-2.00 / -1.75%
|
113.00
|
113.00
|
111.60
|
112.40
|
112.09
|
62.27
|
93,700
|
|
|
3/31/2022
|
-1.10 / -0.95%
|
115.50
|
117.00
|
113.00
|
114.40
|
115.04
|
63.38
|
27,800
|
|
|
3/30/2022
|
-5.30 / -4.39%
|
120.50
|
121.00
|
114.90
|
115.50
|
117.02
|
63.99
|
54,400
|
|
|
3/29/2022
|
+4.00 / +3.42%
|
118.00
|
121.00
|
115.50
|
120.80
|
119.57
|
66.93
|
110,100
|
|
|
3/28/2022
|
+4.70 / +4.19%
|
113.10
|
122.00
|
113.00
|
116.80
|
116.43
|
64.71
|
158,500
|
|
|
3/25/2022
|
-0.70 / -0.62%
|
112.80
|
112.80
|
111.00
|
112.10
|
111.79
|
62.11
|
43,400
|
|
|
3/24/2022
|
+1.80 / +1.62%
|
111.00
|
114.00
|
110.50
|
112.80
|
112.05
|
62.49
|
32,200
|
|
|
3/23/2022
|
-2.10 / -1.86%
|
113.50
|
113.50
|
111.00
|
111.00
|
111.79
|
61.50
|
67,100
|
|
|
3/22/2022
|
-1.40 / -1.22%
|
114.50
|
115.90
|
113.10
|
113.10
|
113.96
|
62.66
|
43,000
|
|
|
3/21/2022
|
+1.00 / +0.88%
|
113.40
|
117.00
|
113.40
|
114.50
|
114.54
|
63.44
|
45,400
|
|
|
3/18/2022
|
+0.20 / +0.18%
|
113.30
|
113.90
|
112.00
|
113.50
|
112.57
|
62.88
|
40,100
|
|
|
3/17/2022
|
+1.80 / +1.61%
|
111.50
|
114.40
|
111.50
|
113.30
|
112.29
|
62.77
|
35,000
|
|
|
3/16/2022
|
-0.50 / -0.45%
|
111.50
|
113.50
|
111.10
|
111.50
|
112.13
|
61.77
|
43,500
|
|
|
3/15/2022
|
-3.00 / -2.61%
|
111.10
|
114.90
|
111.10
|
112.00
|
112.67
|
62.05
|
47,000
|
|
|
3/14/2022
|
0.00 / 0.00%
|
119.80
|
119.80
|
111.00
|
115.00
|
114.13
|
63.71
|
53,300
|
|
|
3/11/2022
|
+4.50 / +4.07%
|
120.50
|
121.50
|
115.00
|
115.00
|
118.71
|
63.71
|
120,400
|
|
|
3/10/2022
|
+10.00 / +9.95%
|
101.50
|
110.50
|
101.50
|
110.50
|
107.03
|
61.22
|
145,500
|
|
|