|
|
Closing price on 4/15/2020
|
|
| Open |
23.60 |
| High |
23.90 |
| Low |
23.60 |
| Volume |
9,200 |
| Split-adjusted Price |
15.73 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2020
|
+0.30 / +1.27%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.67
|
15.73
|
9,200
|
|
|
4/14/2020
|
-0.40 / -1.67%
|
22.10
|
24.00
|
22.10
|
23.60
|
23.29
|
15.53
|
7,900
|
|
|
4/13/2020
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.12
|
15.80
|
1,800
|
|
|
4/10/2020
|
-0.40 / -1.64%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.80
|
4,000
|
|
|
4/9/2020
|
-0.50 / -2.01%
|
24.10
|
24.40
|
24.00
|
24.40
|
24.22
|
16.06
|
1,000
|
|
|
4/8/2020
|
-0.10 / -0.40%
|
24.10
|
24.90
|
24.00
|
24.90
|
24.07
|
16.39
|
2,500
|
|
|
4/7/2020
|
0.00 / 0.00%
|
25.00
|
25.30
|
25.00
|
25.00
|
25.21
|
16.45
|
2,900
|
|
|
4/6/2020
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.50
|
25.00
|
24.66
|
16.45
|
5,100
|
|
|
4/3/2020
|
+1.50 / +6.52%
|
23.40
|
24.50
|
23.40
|
24.50
|
23.79
|
16.13
|
21,800
|
|
|
4/1/2020
|
+0.10 / +0.44%
|
22.50
|
23.50
|
22.50
|
23.00
|
22.95
|
15.14
|
8,500
|
|
|
3/31/2020
|
-0.80 / -3.38%
|
23.00
|
23.70
|
22.70
|
22.90
|
23.00
|
15.07
|
22,600
|
|
|
3/30/2020
|
-0.20 / -0.84%
|
23.60
|
24.00
|
22.00
|
23.70
|
23.90
|
15.60
|
13,400
|
|
|
3/27/2020
|
+0.90 / +3.91%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.77
|
15.73
|
5,600
|
|
|
3/26/2020
|
-1.50 / -6.12%
|
24.40
|
24.50
|
23.00
|
23.00
|
24.06
|
15.14
|
1,100
|
|
|
3/25/2020
|
+1.50 / +6.52%
|
23.00
|
24.50
|
22.00
|
24.50
|
23.14
|
16.13
|
6,100
|
|
|
3/24/2020
|
-0.20 / -0.86%
|
23.20
|
23.90
|
23.00
|
23.00
|
23.01
|
15.14
|
30,800
|
|
|
3/23/2020
|
-2.50 / -9.73%
|
23.60
|
25.40
|
23.20
|
23.20
|
23.32
|
15.27
|
43,700
|
|
|
3/20/2020
|
-0.20 / -0.77%
|
25.30
|
26.20
|
24.70
|
25.70
|
25.24
|
16.92
|
34,000
|
|
|
3/19/2020
|
+0.30 / +1.17%
|
25.40
|
28.00
|
25.40
|
25.90
|
25.97
|
17.05
|
28,200
|
|
|
3/18/2020
|
-0.30 / -1.16%
|
27.50
|
27.50
|
24.70
|
25.60
|
25.34
|
16.85
|
11,500
|
|
|
3/17/2020
|
+2.30 / +9.75%
|
23.60
|
25.90
|
23.60
|
25.90
|
25.57
|
17.05
|
57,400
|
|
|
3/16/2020
|
+1.70 / +7.76%
|
20.30
|
24.00
|
20.20
|
23.60
|
23.46
|
15.53
|
52,000
|
|
|
3/13/2020
|
+0.70 / +3.30%
|
19.20
|
21.90
|
19.20
|
21.90
|
20.23
|
14.41
|
40,900
|
|
|
3/12/2020
|
-2.30 / -9.79%
|
22.00
|
22.00
|
21.20
|
21.20
|
21.41
|
13.95
|
77,600
|
|
|
3/11/2020
|
-0.70 / -2.89%
|
25.60
|
25.60
|
21.90
|
23.50
|
23.32
|
15.47
|
47,800
|
|
|
3/10/2020
|
-1.70 / -6.56%
|
23.40
|
25.80
|
23.40
|
24.20
|
24.22
|
15.93
|
18,100
|
|
|
3/9/2020
|
-2.80 / -9.76%
|
26.10
|
26.10
|
25.90
|
25.90
|
25.93
|
17.05
|
11,200
|
|
|
3/6/2020
|
-0.40 / -1.37%
|
27.60
|
28.90
|
27.40
|
28.70
|
27.90
|
18.89
|
12,400
|
|
|
3/5/2020
|
-0.20 / -0.68%
|
28.50
|
30.50
|
27.10
|
29.10
|
28.98
|
19.15
|
29,300
|
|
|
3/4/2020
|
+2.60 / +9.74%
|
26.80
|
29.30
|
24.10
|
29.30
|
26.87
|
19.29
|
149,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|