|
Closing price on 6/25/2019
|
|
Open |
17.20 |
High |
17.50 |
Low |
16.80 |
Volume |
98,600 |
Split-adjusted Price |
11.06 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2019
|
-1.20 / -6.67%
|
17.20
|
17.50
|
16.80
|
16.80
|
16.98
|
11.06
|
98,600
|
|
6/24/2019
|
-0.30 / -1.64%
|
17.40
|
18.10
|
17.10
|
18.00
|
17.43
|
11.85
|
247,500
|
|
6/21/2019
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.80
|
18.30
|
18.15
|
12.04
|
14,600
|
|
6/20/2019
|
-0.40 / -2.14%
|
18.50
|
18.50
|
17.60
|
18.30
|
18.09
|
12.04
|
28,200
|
|
6/19/2019
|
+1.30 / +7.47%
|
15.70
|
18.80
|
15.70
|
18.70
|
17.23
|
12.31
|
15,900
|
|
6/18/2019
|
-0.20 / -1.14%
|
17.60
|
18.00
|
16.90
|
17.40
|
17.14
|
11.45
|
26,100
|
|
6/17/2019
|
-1.40 / -7.37%
|
18.60
|
18.60
|
17.60
|
17.60
|
17.87
|
11.58
|
31,800
|
|
6/14/2019
|
-0.80 / -4.04%
|
20.00
|
20.00
|
18.60
|
19.00
|
19.11
|
12.51
|
244,516
|
|
6/13/2019
|
-0.40 / -1.98%
|
19.70
|
20.00
|
18.60
|
19.80
|
19.31
|
13.03
|
47,600
|
|
6/12/2019
|
+0.10 / +0.50%
|
20.50
|
22.00
|
19.50
|
20.20
|
20.30
|
13.30
|
40,600
|
|
6/11/2019
|
+1.80 / +9.84%
|
18.80
|
20.10
|
18.80
|
20.10
|
20.09
|
13.23
|
127,800
|
|
6/10/2019
|
+1.60 / +9.58%
|
16.70
|
18.30
|
16.70
|
18.30
|
17.78
|
12.04
|
54,700
|
|
6/7/2019
|
+0.60 / +3.73%
|
16.90
|
16.90
|
16.30
|
16.70
|
16.50
|
10.99
|
900
|
|
6/6/2019
|
0.00 / 0.00%
|
16.50
|
17.10
|
16.10
|
16.10
|
16.37
|
10.60
|
109,700
|
|
6/5/2019
|
+0.50 / +3.21%
|
16.30
|
16.60
|
15.30
|
16.10
|
16.15
|
10.60
|
67,500
|
|
6/4/2019
|
-0.60 / -3.70%
|
15.50
|
16.00
|
15.40
|
15.60
|
15.55
|
10.27
|
9,800
|
|
6/3/2019
|
-0.20 / -1.22%
|
17.40
|
17.40
|
15.60
|
16.20
|
16.01
|
10.66
|
4,100
|
|
5/31/2019
|
+0.60 / +3.57%
|
17.00
|
18.20
|
17.00
|
17.40
|
17.58
|
10.79
|
29,200
|
|
5/30/2019
|
+0.40 / +2.44%
|
16.70
|
17.60
|
16.00
|
16.80
|
16.59
|
10.42
|
133,000
|
|
5/29/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.17
|
200
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
532,800
|
3.30
|
0.00%
|
|
|
AGG
|
1,048,600
|
19.80
|
-2.94%
|
|
|
API
|
364,700
|
3.70
|
-7.50%
|
|
|
ASM
|
4,192,400
|
10.50
|
-4.11%
|
|
|
BCR
|
1,150,000
|
4.80
|
-4.00%
|
|
|
BII
|
1,506,400
|
0.90
|
12.50%
|
|
|
BVL
|
2,700
|
11.60
|
9.43%
|
|
|
C21
|
100
|
11.50
|
-9.45%
|
|
|
CCI
|
9,200
|
20.75
|
1.47%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|