|
Closing price on 6/1/2022
|
|
| Open |
77.10 |
| High |
77.10 |
| Low |
74.50 |
| Volume |
37,600 |
| Split-adjusted Price |
46.28 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2022
|
-1.20 / -1.56%
|
77.10
|
77.10
|
74.50
|
75.90
|
75.14
|
46.28
|
37,600
|
|
|
5/31/2022
|
+4.70 / +6.49%
|
72.40
|
79.00
|
71.50
|
77.10
|
75.54
|
47.01
|
69,000
|
|
|
5/30/2022
|
+1.50 / +2.12%
|
71.00
|
72.40
|
71.00
|
72.40
|
71.44
|
44.14
|
22,200
|
|
|
5/27/2022
|
+0.20 / +0.28%
|
70.80
|
71.50
|
70.80
|
70.90
|
71.09
|
43.23
|
18,200
|
|
|
5/26/2022
|
+0.20 / +0.28%
|
70.60
|
72.40
|
70.50
|
70.70
|
70.79
|
43.11
|
25,700
|
|
|
5/25/2022
|
+1.50 / +2.17%
|
68.80
|
72.00
|
68.50
|
70.50
|
70.37
|
42.98
|
28,700
|
|
|
5/24/2022
|
+0.80 / +1.17%
|
68.50
|
70.00
|
67.00
|
69.00
|
68.48
|
42.07
|
12,800
|
|
|
5/23/2022
|
-3.10 / -4.35%
|
71.20
|
71.50
|
68.20
|
68.20
|
70.24
|
41.58
|
26,600
|
|
|
5/20/2022
|
+1.20 / +1.71%
|
71.00
|
71.50
|
70.30
|
71.30
|
71.05
|
43.47
|
16,000
|
|
|
5/19/2022
|
-0.10 / -0.14%
|
67.00
|
71.00
|
67.00
|
70.10
|
69.87
|
42.74
|
32,800
|
|
|
5/18/2022
|
-1.60 / -2.23%
|
73.00
|
74.80
|
70.20
|
70.20
|
72.37
|
42.80
|
52,400
|
|
|
5/17/2022
|
+5.90 / +8.95%
|
65.00
|
72.20
|
65.00
|
71.80
|
68.79
|
43.78
|
31,400
|
|
|
5/16/2022
|
+1.90 / +2.97%
|
64.00
|
70.00
|
63.00
|
65.90
|
65.36
|
40.18
|
71,300
|
|
|
5/13/2022
|
-6.00 / -8.57%
|
70.00
|
70.00
|
63.00
|
64.00
|
65.25
|
39.02
|
117,000
|
|
|
5/12/2022
|
-7.00 / -9.09%
|
76.00
|
76.10
|
70.00
|
70.00
|
71.34
|
42.68
|
44,400
|
|
|
5/11/2022
|
+2.00 / +2.67%
|
76.00
|
77.10
|
75.00
|
77.00
|
76.22
|
46.95
|
24,600
|
|
|
5/10/2022
|
+3.00 / +4.17%
|
70.00
|
75.00
|
67.00
|
75.00
|
71.60
|
45.73
|
54,700
|
|
|
5/9/2022
|
-8.00 / -10.00%
|
80.00
|
80.00
|
72.00
|
72.00
|
73.00
|
43.90
|
71,000
|
|
|
5/6/2022
|
-3.60 / -4.31%
|
83.20
|
83.50
|
80.00
|
80.00
|
81.03
|
48.78
|
26,400
|
|
|
5/5/2022
|
-2.20 / -2.56%
|
86.00
|
88.90
|
81.50
|
83.60
|
83.11
|
50.97
|
51,700
|
|
|
5/4/2022
|
+1.80 / +2.14%
|
90.00
|
92.30
|
85.00
|
85.80
|
86.89
|
52.31
|
35,400
|
|
|
4/29/2022
|
-1.50 / -1.75%
|
86.00
|
86.50
|
84.00
|
84.00
|
85.11
|
51.22
|
43,100
|
|
|
4/28/2022
|
+4.10 / +5.04%
|
83.50
|
87.40
|
83.50
|
85.50
|
85.83
|
52.13
|
65,100
|
|
|
4/27/2022
|
+7.40 / +10.00%
|
74.10
|
81.40
|
71.00
|
81.40
|
77.78
|
49.63
|
123,800
|
|
|
4/26/2022
|
+6.50 / +9.63%
|
67.50
|
74.00
|
62.50
|
74.00
|
66.07
|
45.12
|
67,400
|
|
|
4/25/2022
|
-7.40 / -9.88%
|
77.00
|
77.00
|
67.50
|
67.50
|
69.53
|
41.16
|
99,200
|
|
|
4/22/2022
|
+0.60 / +0.81%
|
75.00
|
81.00
|
70.00
|
74.90
|
75.61
|
45.67
|
97,600
|
|
|
4/21/2022
|
-8.20 / -9.94%
|
82.50
|
82.60
|
74.30
|
74.30
|
76.51
|
45.30
|
118,000
|
|
|
4/20/2022
|
-2.50 / -2.94%
|
85.00
|
87.00
|
82.20
|
82.50
|
84.07
|
50.30
|
66,600
|
|
|
4/19/2022
|
-3.80 / -4.28%
|
90.00
|
93.00
|
85.00
|
85.00
|
89.74
|
51.83
|
45,300
|
|
|