|
Closing price on 7/25/2023
|
|
Open |
38.50 |
High |
38.50 |
Low |
37.10 |
Volume |
332,700 |
Split-adjusted Price |
31.15 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2023
|
-1.20 / -3.11%
|
38.50
|
38.50
|
37.10
|
37.40
|
37.85
|
31.15
|
332,700
|
|
7/24/2023
|
+0.70 / +1.85%
|
37.90
|
39.90
|
37.90
|
38.60
|
38.68
|
32.15
|
334,600
|
|
7/21/2023
|
+3.40 / +9.86%
|
34.50
|
37.90
|
34.50
|
37.90
|
36.34
|
31.57
|
574,800
|
|
7/20/2023
|
+0.90 / +2.68%
|
33.60
|
34.80
|
33.40
|
34.50
|
33.96
|
28.73
|
109,600
|
|
7/19/2023
|
-0.40 / -1.18%
|
34.00
|
34.30
|
33.50
|
33.60
|
33.83
|
27.98
|
97,400
|
|
7/18/2023
|
-0.40 / -1.16%
|
34.40
|
34.60
|
33.80
|
34.00
|
34.11
|
28.32
|
79,800
|
|
7/17/2023
|
+0.90 / +2.69%
|
33.50
|
34.90
|
33.50
|
34.40
|
34.22
|
28.65
|
163,000
|
|
7/14/2023
|
-0.20 / -0.59%
|
33.80
|
34.20
|
32.80
|
33.50
|
33.31
|
27.90
|
107,700
|
|
7/13/2023
|
+2.60 / +8.36%
|
31.40
|
33.80
|
31.20
|
33.70
|
32.70
|
28.07
|
146,100
|
|
7/12/2023
|
-0.50 / -1.58%
|
31.30
|
31.70
|
31.10
|
31.10
|
31.25
|
25.90
|
35,100
|
|
7/11/2023
|
0.00 / 0.00%
|
31.70
|
31.90
|
31.30
|
31.60
|
31.63
|
26.32
|
38,700
|
|
7/10/2023
|
+0.10 / +0.32%
|
30.90
|
31.90
|
30.90
|
31.60
|
31.54
|
26.32
|
42,000
|
|
7/7/2023
|
+0.40 / +1.29%
|
31.00
|
31.50
|
30.60
|
31.50
|
31.21
|
26.24
|
38,000
|
|
7/6/2023
|
-0.10 / -0.32%
|
31.20
|
31.50
|
30.60
|
31.10
|
30.93
|
25.90
|
61,000
|
|
7/5/2023
|
-0.50 / -1.58%
|
32.00
|
32.40
|
30.70
|
31.20
|
31.15
|
25.99
|
93,500
|
|
7/4/2023
|
+1.40 / +4.62%
|
30.30
|
32.00
|
30.30
|
31.70
|
31.42
|
26.40
|
39,000
|
|
7/3/2023
|
-1.10 / -3.50%
|
32.00
|
32.00
|
30.30
|
30.30
|
30.72
|
25.24
|
93,300
|
|
6/30/2023
|
-0.60 / -1.88%
|
32.00
|
32.50
|
31.40
|
31.40
|
31.72
|
26.15
|
44,500
|
|
6/29/2023
|
-1.00 / -3.03%
|
32.90
|
32.90
|
32.00
|
32.00
|
32.43
|
26.65
|
116,800
|
|
6/28/2023
|
-0.90 / -2.65%
|
30.60
|
34.00
|
30.60
|
33.00
|
33.27
|
27.48
|
124,100
|
|
6/27/2023
|
+0.40 / +1.19%
|
33.50
|
34.20
|
33.30
|
33.90
|
33.66
|
28.23
|
30,300
|
|
6/26/2023
|
-1.10 / -3.18%
|
34.10
|
34.20
|
33.00
|
33.50
|
33.36
|
27.90
|
156,800
|
|
6/23/2023
|
0.00 / 0.00%
|
34.90
|
35.00
|
34.50
|
34.60
|
34.70
|
28.82
|
82,300
|
|
6/22/2023
|
+0.70 / +2.06%
|
34.00
|
34.80
|
34.00
|
34.60
|
34.48
|
28.82
|
106,900
|
|
6/21/2023
|
+0.10 / +0.30%
|
33.70
|
34.10
|
33.70
|
33.90
|
33.87
|
28.23
|
36,200
|
|
6/20/2023
|
+0.40 / +1.20%
|
34.00
|
34.00
|
33.20
|
33.80
|
33.48
|
28.15
|
53,800
|
|
6/19/2023
|
-0.60 / -1.76%
|
34.00
|
34.20
|
32.50
|
33.40
|
33.13
|
27.82
|
172,500
|
|
6/16/2023
|
-0.50 / -1.45%
|
34.90
|
35.30
|
34.00
|
34.00
|
34.47
|
28.32
|
92,400
|
|
6/15/2023
|
-0.20 / -0.58%
|
34.20
|
34.90
|
34.20
|
34.50
|
34.32
|
28.73
|
29,900
|
|
6/14/2023
|
-0.10 / -0.29%
|
35.00
|
35.50
|
34.00
|
34.70
|
34.58
|
28.90
|
52,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
396,500
|
5.50
|
-3.51%
|
|
|
AGG
|
880,700
|
23.80
|
-2.26%
|
|
|
API
|
969,100
|
7.30
|
-5.19%
|
|
|
ASM
|
1,393,600
|
10.95
|
-1.35%
|
|
|
BCR
|
952,100
|
6.00
|
0.00%
|
|
|
BII
|
267,500
|
0.90
|
0.00%
|
|
|
BVL
|
7,600
|
10.80
|
0.00%
|
|
|
C21
|
2,000
|
17.00
|
0.00%
|
|
|
CCI
|
1,600
|
21.00
|
-2.33%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|