|
|
Closing price on 8/1/2019
|
|
| Open |
16.60 |
| High |
16.90 |
| Low |
16.10 |
| Volume |
51,000 |
| Split-adjusted Price |
8.22 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2019
|
-0.40 / -2.37%
|
16.60
|
16.90
|
16.10
|
16.50
|
16.44
|
8.22
|
51,000
|
|
|
7/31/2019
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.50
|
16.90
|
16.79
|
8.42
|
216,000
|
|
|
7/30/2019
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.90
|
8.47
|
211,600
|
|
|
7/29/2019
|
-0.70 / -3.98%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.98
|
8.42
|
14,000
|
|
|
7/26/2019
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.50
|
17.60
|
17.64
|
8.77
|
28,300
|
|
|
7/25/2019
|
+0.90 / +5.36%
|
16.60
|
17.90
|
16.60
|
17.70
|
16.91
|
8.82
|
396,100
|
|
|
7/24/2019
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.50
|
16.80
|
16.78
|
8.37
|
62,400
|
|
|
7/23/2019
|
-0.10 / -0.59%
|
16.60
|
17.00
|
16.50
|
16.80
|
16.73
|
8.37
|
12,300
|
|
|
7/22/2019
|
+0.20 / +1.20%
|
16.80
|
17.00
|
16.60
|
16.90
|
16.70
|
8.42
|
172,200
|
|
|
7/19/2019
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.70
|
8.32
|
262,100
|
|
|
7/18/2019
|
-0.20 / -1.19%
|
16.60
|
16.80
|
16.40
|
16.60
|
16.56
|
8.27
|
46,200
|
|
|
7/17/2019
|
+0.20 / +1.20%
|
16.50
|
16.80
|
16.40
|
16.80
|
16.49
|
8.37
|
12,100
|
|
|
7/16/2019
|
-0.10 / -0.60%
|
16.50
|
16.90
|
16.20
|
16.60
|
16.47
|
8.27
|
14,300
|
|
|
7/15/2019
|
-0.80 / -4.57%
|
17.20
|
17.80
|
16.60
|
16.70
|
16.87
|
8.32
|
80,300
|
|
|
7/12/2019
|
-0.30 / -1.69%
|
17.90
|
17.90
|
17.10
|
17.50
|
17.55
|
8.72
|
26,300
|
|
|
7/11/2019
|
-0.70 / -3.78%
|
18.00
|
18.50
|
17.80
|
17.80
|
18.15
|
8.87
|
15,700
|
|
|
7/10/2019
|
+0.80 / +4.52%
|
17.50
|
18.50
|
17.20
|
18.50
|
17.93
|
9.22
|
22,300
|
|
|
7/9/2019
|
+0.80 / +4.73%
|
16.90
|
17.80
|
16.90
|
17.70
|
17.23
|
8.82
|
53,200
|
|
|
7/8/2019
|
-0.20 / -1.17%
|
16.40
|
17.00
|
16.20
|
16.90
|
16.30
|
8.42
|
23,100
|
|
|
7/5/2019
|
+0.60 / +3.64%
|
16.30
|
18.00
|
16.00
|
17.10
|
16.92
|
8.52
|
28,500
|
|
|
7/4/2019
|
-0.30 / -1.79%
|
16.40
|
16.70
|
16.00
|
16.50
|
16.25
|
8.22
|
26,100
|
|
|
7/3/2019
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.50
|
16.80
|
16.75
|
8.37
|
9,200
|
|
|
7/2/2019
|
-0.10 / -0.59%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.73
|
8.42
|
2,300
|
|
|
7/1/2019
|
-0.30 / -1.73%
|
17.40
|
17.40
|
16.60
|
17.00
|
16.80
|
8.47
|
7,000
|
|
|
6/28/2019
|
+0.50 / +2.98%
|
17.10
|
17.30
|
16.50
|
17.30
|
16.74
|
8.62
|
15,300
|
|
|
6/27/2019
|
-0.60 / -3.45%
|
17.40
|
17.80
|
16.50
|
16.80
|
16.90
|
8.37
|
30,600
|
|
|
6/26/2019
|
+0.60 / +3.57%
|
17.50
|
17.50
|
16.80
|
17.40
|
16.99
|
8.67
|
17,600
|
|
|
6/25/2019
|
-1.20 / -6.67%
|
17.20
|
17.50
|
16.80
|
16.80
|
16.98
|
8.37
|
98,600
|
|
|
6/24/2019
|
-0.30 / -1.64%
|
17.40
|
18.10
|
17.10
|
18.00
|
17.43
|
8.97
|
247,500
|
|
|
6/21/2019
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.80
|
18.30
|
18.15
|
9.12
|
14,600
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|