|
Closing price on 4/26/2019
|
|
Open |
16.10 |
High |
16.30 |
Low |
16.00 |
Volume |
1,900 |
Split-adjusted Price |
10.11 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2019
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.03
|
10.11
|
1,900
|
|
4/25/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
16.30
|
16.40
|
10.11
|
400
|
|
4/24/2019
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.12
|
10.11
|
600
|
|
4/23/2019
|
0.00 / 0.00%
|
17.10
|
17.80
|
16.20
|
16.30
|
16.39
|
10.11
|
2,000
|
|
4/22/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.27
|
10.11
|
6,300
|
|
4/19/2019
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.18
|
10.11
|
3,500
|
|
4/18/2019
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.23
|
9.99
|
4,500
|
|
4/17/2019
|
-0.10 / -0.62%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.29
|
9.99
|
1,400
|
|
4/16/2019
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
10.05
|
10,700
|
|
4/12/2019
|
-0.40 / -2.42%
|
16.00
|
16.50
|
16.00
|
16.10
|
16.21
|
9.99
|
1,600
|
|
4/11/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.24
|
0
|
|
4/10/2019
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.03
|
10.24
|
2,000
|
|
4/9/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.24
|
500
|
|
4/8/2019
|
-1.30 / -7.30%
|
16.30
|
16.70
|
16.30
|
16.50
|
16.42
|
10.24
|
6,500
|
|
4/5/2019
|
+1.40 / +8.54%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.04
|
200
|
|
4/4/2019
|
0.00 / 0.00%
|
16.10
|
16.40
|
15.90
|
16.40
|
16.03
|
10.17
|
12,900
|
|
4/3/2019
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.00
|
16.40
|
16.10
|
10.17
|
9,700
|
|
4/2/2019
|
-0.50 / -2.96%
|
16.50
|
16.70
|
16.40
|
16.40
|
16.44
|
10.17
|
1,500
|
|
4/1/2019
|
+0.20 / +1.20%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.50
|
10.48
|
800
|
|
3/29/2019
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.50
|
16.70
|
16.75
|
10.36
|
1,500
|
|
3/28/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.77
|
10.42
|
3,000
|
|
3/27/2019
|
-0.30 / -1.75%
|
16.60
|
17.70
|
16.60
|
16.80
|
16.76
|
10.42
|
4,400
|
|
3/26/2019
|
+0.70 / +4.27%
|
16.40
|
17.10
|
16.30
|
17.10
|
16.40
|
10.61
|
3,200
|
|
3/25/2019
|
-1.20 / -6.82%
|
16.20
|
16.90
|
16.10
|
16.40
|
16.33
|
10.17
|
12,500
|
|
3/22/2019
|
-0.60 / -3.30%
|
18.10
|
18.10
|
16.90
|
17.60
|
17.62
|
10.92
|
15,200
|
|
3/21/2019
|
+0.50 / +2.82%
|
18.50
|
19.00
|
17.70
|
18.20
|
18.48
|
11.29
|
38,600
|
|
3/20/2019
|
+1.60 / +9.94%
|
16.10
|
17.70
|
16.10
|
17.70
|
17.07
|
10.98
|
63,500
|
|
3/19/2019
|
+0.30 / +1.90%
|
15.90
|
16.20
|
15.80
|
16.10
|
16.03
|
9.99
|
25,400
|
|
3/18/2019
|
+0.10 / +0.64%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.85
|
9.80
|
4,700
|
|
3/15/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.74
|
1,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,005,600
|
4.90
|
6.52%
|
|
|
AGG
|
1,969,600
|
21.70
|
5.85%
|
|
|
API
|
178,600
|
4.10
|
0.00%
|
|
|
ASM
|
1,354,800
|
11.05
|
-1.34%
|
|
|
BCR
|
779,700
|
4.90
|
0.00%
|
|
|
BII
|
243,600
|
0.80
|
14.29%
|
|
|
BVL
|
1,100
|
11.60
|
0.00%
|
|
|
C21
|
200
|
14.00
|
-7.28%
|
|
|
CCI
|
200
|
21.10
|
6.57%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|