|
Closing price on 8/28/2018
|
|
Open |
24.00 |
High |
24.60 |
Low |
23.10 |
Volume |
36,000 |
Split-adjusted Price |
7.29 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2018
|
-1.10 / -4.47%
|
24.00
|
24.60
|
23.10
|
23.50
|
23.87
|
7.29
|
36,000
|
|
8/27/2018
|
-0.20 / -0.81%
|
24.80
|
24.80
|
23.50
|
24.60
|
24.09
|
7.63
|
19,500
|
|
8/24/2018
|
+0.80 / +3.33%
|
24.40
|
25.10
|
24.40
|
24.80
|
24.96
|
7.69
|
81,200
|
|
8/23/2018
|
+1.00 / +4.35%
|
23.60
|
25.30
|
23.00
|
24.00
|
24.10
|
7.44
|
141,300
|
|
8/22/2018
|
+1.50 / +6.98%
|
21.90
|
23.60
|
21.50
|
23.00
|
22.92
|
7.13
|
89,700
|
|
8/21/2018
|
+0.10 / +0.47%
|
21.50
|
21.70
|
21.30
|
21.50
|
21.63
|
6.67
|
11,500
|
|
8/20/2018
|
+0.10 / +0.47%
|
21.30
|
21.40
|
20.20
|
21.40
|
20.93
|
6.64
|
33,500
|
|
8/17/2018
|
+0.20 / +0.95%
|
20.50
|
21.30
|
20.50
|
21.30
|
20.97
|
6.61
|
5,900
|
|
8/16/2018
|
+0.50 / +2.43%
|
20.50
|
21.10
|
20.50
|
21.10
|
21.00
|
6.54
|
4,700
|
|
8/15/2018
|
-1.30 / -5.94%
|
21.80
|
21.80
|
20.10
|
20.60
|
20.78
|
6.39
|
40,400
|
|
8/14/2018
|
-0.30 / -1.35%
|
22.00
|
22.00
|
21.30
|
21.90
|
21.55
|
6.79
|
13,000
|
|
8/13/2018
|
+0.50 / +2.30%
|
22.20
|
22.20
|
21.70
|
22.20
|
21.90
|
6.89
|
9,000
|
|
8/10/2018
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.50
|
21.70
|
21.68
|
6.73
|
7,600
|
|
8/9/2018
|
0.00 / 0.00%
|
21.70
|
22.40
|
21.60
|
21.70
|
21.76
|
6.73
|
5,100
|
|
8/8/2018
|
-1.60 / -6.87%
|
22.80
|
23.00
|
21.50
|
21.70
|
21.99
|
6.73
|
62,000
|
|
8/7/2018
|
0.00 / 0.00%
|
23.00
|
23.60
|
23.00
|
23.30
|
23.38
|
7.23
|
23,200
|
|
8/6/2018
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.05
|
7.23
|
17,900
|
|
8/3/2018
|
-0.70 / -2.92%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.40
|
7.23
|
20,100
|
|
8/2/2018
|
-0.70 / -2.83%
|
24.80
|
24.90
|
23.70
|
24.00
|
24.23
|
7.44
|
40,200
|
|
8/1/2018
|
+0.70 / +2.92%
|
25.00
|
25.50
|
24.00
|
24.70
|
24.51
|
7.66
|
105,000
|
|
7/31/2018
|
+0.10 / +0.42%
|
24.50
|
24.50
|
23.30
|
24.00
|
24.02
|
7.44
|
28,900
|
|
7/30/2018
|
+0.20 / +0.84%
|
23.80
|
25.50
|
23.30
|
23.90
|
24.63
|
7.41
|
96,200
|
|
7/27/2018
|
+1.40 / +6.28%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
7.35
|
100
|
|
7/26/2018
|
-0.60 / -2.62%
|
22.80
|
22.80
|
22.30
|
22.30
|
22.78
|
6.92
|
4,200
|
|
7/25/2018
|
-0.80 / -3.38%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.98
|
7.10
|
9,200
|
|
7/24/2018
|
+1.70 / +7.73%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
7.35
|
100
|
|
7/23/2018
|
-0.60 / -2.65%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.82
|
400
|
|
7/20/2018
|
-1.30 / -5.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
7.01
|
100
|
|
7/19/2018
|
-0.10 / -0.42%
|
22.60
|
23.90
|
22.60
|
23.90
|
23.25
|
7.41
|
200
|
|
7/18/2018
|
+0.20 / +0.84%
|
24.10
|
24.10
|
24.00
|
24.00
|
24.05
|
7.44
|
200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
5,123,600
|
6.90
|
-9.21%
|
|
|
AGG
|
1,581,100
|
26.30
|
-0.75%
|
|
|
API
|
1,068,800
|
10.30
|
-6.36%
|
|
|
ASM
|
3,481,200
|
12.20
|
-0.81%
|
|
|
BCR
|
3,130,600
|
6.60
|
-4.35%
|
|
|
BII
|
519,500
|
0.90
|
12.50%
|
|
|
BVL
|
0
|
11.00
|
0.00%
|
|
|
C21
|
800
|
18.60
|
14.81%
|
|
|
CCI
|
100
|
21.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|