|
|
Closing price on 5/4/2018
|
|
| Open |
26.50 |
| High |
26.60 |
| Low |
26.10 |
| Volume |
24,200 |
| Split-adjusted Price |
5.88 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2018
|
-0.20 / -0.76%
|
26.50
|
26.60
|
26.10
|
26.10
|
26.30
|
5.88
|
24,200
|
|
|
5/3/2018
|
+1.30 / +5.20%
|
25.20
|
26.90
|
25.20
|
26.30
|
26.22
|
5.92
|
20,200
|
|
|
5/2/2018
|
+2.20 / +9.65%
|
22.80
|
25.00
|
22.80
|
25.00
|
24.21
|
5.63
|
45,400
|
|
|
4/27/2018
|
+0.40 / +1.79%
|
22.30
|
22.80
|
22.30
|
22.80
|
22.44
|
5.14
|
87,400
|
|
|
4/26/2018
|
-0.10 / -0.44%
|
22.40
|
22.60
|
22.20
|
22.40
|
22.37
|
5.05
|
21,800
|
|
|
4/24/2018
|
+0.20 / +0.90%
|
22.40
|
22.60
|
22.30
|
22.50
|
22.44
|
5.07
|
19,500
|
|
|
4/23/2018
|
-0.60 / -2.62%
|
22.90
|
22.90
|
22.30
|
22.30
|
22.60
|
5.02
|
23,500
|
|
|
4/20/2018
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.84
|
5.16
|
40,100
|
|
|
4/19/2018
|
-0.10 / -0.43%
|
24.00
|
24.00
|
22.70
|
22.90
|
22.89
|
5.16
|
22,800
|
|
|
4/18/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.98
|
5.18
|
23,400
|
|
|
4/17/2018
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.90
|
23.00
|
22.93
|
5.18
|
23,000
|
|
|
4/16/2018
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.90
|
23.00
|
22.98
|
5.18
|
24,400
|
|
|
4/13/2018
|
-0.40 / -1.71%
|
23.10
|
23.30
|
22.90
|
23.00
|
23.01
|
5.18
|
117,500
|
|
|
4/12/2018
|
0.00 / 0.00%
|
23.10
|
23.40
|
23.00
|
23.40
|
23.11
|
5.27
|
27,800
|
|
|
4/11/2018
|
0.00 / 0.00%
|
23.30
|
23.60
|
23.00
|
23.40
|
23.34
|
5.27
|
21,800
|
|
|
4/10/2018
|
-0.30 / -1.27%
|
23.50
|
23.60
|
23.00
|
23.40
|
23.30
|
5.27
|
19,800
|
|
|
4/9/2018
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.50
|
23.70
|
23.65
|
5.34
|
23,700
|
|
|
4/6/2018
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.50
|
23.80
|
23.61
|
5.36
|
20,800
|
|
|
4/5/2018
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.20
|
23.70
|
23.55
|
5.34
|
24,500
|
|
|
4/4/2018
|
+0.20 / +0.85%
|
23.60
|
23.80
|
23.50
|
23.70
|
23.63
|
5.34
|
28,900
|
|
|
4/3/2018
|
-0.40 / -1.67%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.60
|
5.29
|
27,600
|
|
|
4/2/2018
|
-0.10 / -0.42%
|
24.20
|
24.30
|
23.70
|
23.90
|
24.04
|
5.38
|
40,500
|
|
|
3/30/2018
|
+2.10 / +9.59%
|
21.90
|
24.00
|
21.90
|
24.00
|
23.64
|
5.41
|
63,100
|
|
|
3/29/2018
|
-2.20 / -9.13%
|
24.10
|
24.40
|
21.70
|
21.90
|
22.39
|
4.93
|
210,500
|
|
|
3/28/2018
|
-0.20 / -0.82%
|
24.30
|
24.30
|
24.00
|
24.10
|
24.18
|
5.43
|
17,800
|
|
|
3/27/2018
|
+0.20 / +0.83%
|
24.30
|
24.40
|
24.00
|
24.30
|
24.21
|
5.47
|
18,000
|
|
|
3/26/2018
|
-0.30 / -1.23%
|
24.50
|
24.50
|
24.00
|
24.10
|
24.25
|
5.43
|
15,400
|
|
|
3/23/2018
|
-0.10 / -0.41%
|
24.40
|
24.60
|
24.40
|
24.40
|
24.49
|
5.50
|
16,700
|
|
|
3/22/2018
|
+0.30 / +1.24%
|
24.60
|
24.60
|
24.50
|
24.50
|
24.53
|
5.52
|
15,900
|
|
|
3/21/2018
|
-0.70 / -2.81%
|
24.80
|
24.90
|
24.20
|
24.20
|
24.60
|
5.45
|
18,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|