|
|
Closing price on 7/3/2025
|
|
| Open |
20.60 |
| High |
21.00 |
| Low |
20.10 |
| Volume |
31,500 |
| Split-adjusted Price |
20.40 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2025
|
-0.20 / -0.97%
|
20.60
|
21.00
|
20.10
|
20.40
|
20.51
|
20.40
|
31,500
|
|
|
7/2/2025
|
-0.10 / -0.48%
|
20.50
|
20.70
|
20.20
|
20.60
|
20.51
|
20.60
|
4,800
|
|
|
7/1/2025
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.00
|
20.70
|
20.60
|
20.70
|
26,200
|
|
|
6/30/2025
|
+0.10 / +0.49%
|
21.00
|
21.20
|
20.70
|
20.70
|
20.87
|
20.70
|
16,300
|
|
|
6/27/2025
|
-0.40 / -1.90%
|
20.60
|
20.90
|
20.50
|
20.60
|
20.57
|
20.60
|
9,800
|
|
|
6/26/2025
|
-0.20 / -0.94%
|
21.00
|
21.00
|
20.70
|
21.00
|
20.76
|
21.00
|
10,900
|
|
|
6/25/2025
|
0.00 / 0.00%
|
21.20
|
21.30
|
20.80
|
21.20
|
20.96
|
21.20
|
8,300
|
|
|
6/24/2025
|
+1.30 / +6.53%
|
21.50
|
21.60
|
20.80
|
21.20
|
21.07
|
21.20
|
29,700
|
|
|
6/23/2025
|
-0.80 / -3.52%
|
22.00
|
23.00
|
21.90
|
21.90
|
22.19
|
19.90
|
59,500
|
|
|
6/20/2025
|
-0.10 / -0.44%
|
22.60
|
22.90
|
22.40
|
22.70
|
22.55
|
20.63
|
6,400
|
|
|
6/19/2025
|
+0.20 / +0.88%
|
22.70
|
22.80
|
22.50
|
22.80
|
22.59
|
20.72
|
22,300
|
|
|
6/18/2025
|
+0.30 / +1.35%
|
22.50
|
23.10
|
22.30
|
22.60
|
22.62
|
20.54
|
24,600
|
|
|
6/17/2025
|
+0.70 / +3.24%
|
22.50
|
22.50
|
21.50
|
22.30
|
22.14
|
20.26
|
7,500
|
|
|
6/16/2025
|
-1.00 / -4.42%
|
21.50
|
22.60
|
21.50
|
21.60
|
21.69
|
19.63
|
84,100
|
|
|
6/13/2025
|
-0.10 / -0.44%
|
22.00
|
22.70
|
22.00
|
22.60
|
22.41
|
20.54
|
17,700
|
|
|
6/12/2025
|
0.00 / 0.00%
|
22.90
|
23.30
|
22.40
|
22.70
|
22.97
|
20.63
|
13,400
|
|
|
6/11/2025
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.10
|
22.70
|
22.75
|
20.63
|
4,300
|
|
|
6/10/2025
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.40
|
22.70
|
22.68
|
20.63
|
16,900
|
|
|
6/9/2025
|
-0.70 / -2.99%
|
23.20
|
23.90
|
22.50
|
22.70
|
22.80
|
20.63
|
70,800
|
|
|
6/6/2025
|
+0.50 / +2.18%
|
20.70
|
23.90
|
20.70
|
23.40
|
23.23
|
21.26
|
93,400
|
|
|
6/5/2025
|
+0.20 / +0.88%
|
23.00
|
23.20
|
22.50
|
22.90
|
22.71
|
20.81
|
33,700
|
|
|
6/4/2025
|
-0.60 / -2.58%
|
23.10
|
23.20
|
22.40
|
22.70
|
22.96
|
20.63
|
19,000
|
|
|
6/3/2025
|
+0.40 / +1.75%
|
23.00
|
23.70
|
22.60
|
23.30
|
23.11
|
21.17
|
124,700
|
|
|
6/2/2025
|
+0.10 / +0.44%
|
22.30
|
23.50
|
22.30
|
22.90
|
22.89
|
20.81
|
41,200
|
|
|
5/30/2025
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.10
|
22.80
|
22.92
|
20.72
|
21,600
|
|
|
5/29/2025
|
-0.10 / -0.44%
|
22.90
|
22.90
|
21.90
|
22.80
|
22.32
|
20.72
|
15,600
|
|
|
5/28/2025
|
+0.10 / +0.44%
|
22.80
|
23.40
|
22.50
|
22.90
|
23.00
|
20.81
|
101,100
|
|
|
5/27/2025
|
+1.10 / +5.07%
|
21.70
|
22.80
|
21.70
|
22.80
|
22.27
|
20.72
|
96,600
|
|
|
5/26/2025
|
+0.70 / +3.33%
|
21.40
|
21.80
|
20.10
|
21.70
|
21.37
|
19.72
|
43,300
|
|
|
5/23/2025
|
-0.20 / -0.94%
|
21.20
|
21.50
|
20.40
|
21.00
|
20.72
|
19.08
|
31,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
605,900
|
6.50
|
0.00%
|
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|