|
|
Closing price on 6/13/2019
|
|
| Open |
19.70 |
| High |
20.00 |
| Low |
18.60 |
| Volume |
47,600 |
| Split-adjusted Price |
9.86 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2019
|
-0.40 / -1.98%
|
19.70
|
20.00
|
18.60
|
19.80
|
19.31
|
9.86
|
47,600
|
|
|
6/12/2019
|
+0.10 / +0.50%
|
20.50
|
22.00
|
19.50
|
20.20
|
20.30
|
10.06
|
40,600
|
|
|
6/11/2019
|
+1.80 / +9.84%
|
18.80
|
20.10
|
18.80
|
20.10
|
20.09
|
10.01
|
127,800
|
|
|
6/10/2019
|
+1.60 / +9.58%
|
16.70
|
18.30
|
16.70
|
18.30
|
17.78
|
9.12
|
54,700
|
|
|
6/7/2019
|
+0.60 / +3.73%
|
16.90
|
16.90
|
16.30
|
16.70
|
16.50
|
8.32
|
900
|
|
|
6/6/2019
|
0.00 / 0.00%
|
16.50
|
17.10
|
16.10
|
16.10
|
16.37
|
8.02
|
109,700
|
|
|
6/5/2019
|
+0.50 / +3.21%
|
16.30
|
16.60
|
15.30
|
16.10
|
16.15
|
8.02
|
67,500
|
|
|
6/4/2019
|
-0.60 / -3.70%
|
15.50
|
16.00
|
15.40
|
15.60
|
15.55
|
7.77
|
9,800
|
|
|
6/3/2019
|
-0.20 / -1.22%
|
17.40
|
17.40
|
15.60
|
16.20
|
16.01
|
8.07
|
4,100
|
|
|
5/31/2019
|
+0.60 / +3.57%
|
17.00
|
18.20
|
17.00
|
17.40
|
17.58
|
8.17
|
29,200
|
|
|
5/30/2019
|
+0.40 / +2.44%
|
16.70
|
17.60
|
16.00
|
16.80
|
16.59
|
7.89
|
133,000
|
|
|
5/29/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.70
|
200
|
|
|
5/28/2019
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.30
|
16.40
|
16.37
|
7.70
|
10,200
|
|
|
5/27/2019
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.65
|
1,700
|
|
|
5/24/2019
|
0.00 / 0.00%
|
16.00
|
16.70
|
16.00
|
16.00
|
16.16
|
7.51
|
3,700
|
|
|
5/23/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.97
|
7.51
|
6,000
|
|
|
5/22/2019
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.51
|
4,800
|
|
|
5/21/2019
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.11
|
7.75
|
2,600
|
|
|
5/20/2019
|
+0.50 / +3.13%
|
16.80
|
16.80
|
15.50
|
16.50
|
16.30
|
7.75
|
36,300
|
|
|
5/17/2019
|
-1.00 / -5.88%
|
17.00
|
17.00
|
15.50
|
16.00
|
15.71
|
7.51
|
7,100
|
|
|
5/16/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.98
|
0
|
|
|
5/15/2019
|
+1.20 / +7.59%
|
15.80
|
17.00
|
15.80
|
17.00
|
16.66
|
7.98
|
1,300
|
|
|
5/14/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.74
|
7.42
|
500
|
|
|
5/13/2019
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.73
|
7.42
|
600
|
|
|
5/10/2019
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.00
|
15.80
|
15.47
|
7.42
|
1,700
|
|
|
5/9/2019
|
-0.20 / -1.24%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.85
|
7.47
|
200
|
|
|
5/8/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.56
|
200
|
|
|
5/7/2019
|
-0.30 / -1.83%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.12
|
7.56
|
4,000
|
|
|
5/6/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.70
|
0
|
|
|
5/3/2019
|
+0.30 / +1.86%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.70
|
100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|