|
|
Closing price on 5/28/2019
|
|
| Open |
16.30 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
10,200 |
| Split-adjusted Price |
10.17 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.30
|
16.40
|
16.37
|
10.17
|
10,200
|
|
|
5/27/2019
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
10.11
|
1,700
|
|
|
5/24/2019
|
0.00 / 0.00%
|
16.00
|
16.70
|
16.00
|
16.00
|
16.16
|
9.93
|
3,700
|
|
|
5/23/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.97
|
9.93
|
6,000
|
|
|
5/22/2019
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.93
|
4,800
|
|
|
5/21/2019
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.11
|
10.24
|
2,600
|
|
|
5/20/2019
|
+0.50 / +3.13%
|
16.80
|
16.80
|
15.50
|
16.50
|
16.30
|
10.24
|
36,300
|
|
|
5/17/2019
|
-1.00 / -5.88%
|
17.00
|
17.00
|
15.50
|
16.00
|
15.71
|
9.93
|
7,100
|
|
|
5/16/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.55
|
0
|
|
|
5/15/2019
|
+1.20 / +7.59%
|
15.80
|
17.00
|
15.80
|
17.00
|
16.66
|
10.55
|
1,300
|
|
|
5/14/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.74
|
9.80
|
500
|
|
|
5/13/2019
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.73
|
9.80
|
600
|
|
|
5/10/2019
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.00
|
15.80
|
15.47
|
9.80
|
1,700
|
|
|
5/9/2019
|
-0.20 / -1.24%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.85
|
9.86
|
200
|
|
|
5/8/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.99
|
200
|
|
|
5/7/2019
|
-0.30 / -1.83%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.12
|
9.99
|
4,000
|
|
|
5/6/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.17
|
0
|
|
|
5/3/2019
|
+0.30 / +1.86%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.17
|
100
|
|
|
5/2/2019
|
-0.20 / -1.23%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.92
|
9.99
|
3,400
|
|
|
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
|
|
|
|
|
|