|
Closing price on 8/5/2020
|
|
| Open |
22.60 |
| High |
23.10 |
| Low |
22.50 |
| Volume |
5,000 |
| Split-adjusted Price |
15.20 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
-0.10 / -0.43%
|
22.60
|
23.10
|
22.50
|
23.10
|
22.98
|
15.20
|
5,000
|
|
|
8/4/2020
|
+0.30 / +1.31%
|
22.60
|
23.20
|
22.60
|
23.20
|
22.80
|
15.27
|
300
|
|
|
8/3/2020
|
+1.30 / +6.02%
|
21.50
|
22.90
|
21.50
|
22.90
|
22.48
|
15.07
|
1,200
|
|
|
7/31/2020
|
-0.40 / -1.82%
|
22.50
|
22.50
|
21.60
|
21.60
|
22.30
|
14.22
|
4,500
|
|
|
7/30/2020
|
-0.50 / -2.22%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.01
|
14.48
|
1,200
|
|
|
7/29/2020
|
-0.50 / -2.17%
|
21.10
|
22.60
|
20.70
|
22.50
|
21.11
|
14.81
|
10,400
|
|
|
7/28/2020
|
+1.20 / +5.50%
|
19.70
|
23.00
|
19.70
|
23.00
|
22.07
|
15.14
|
4,400
|
|
|
7/27/2020
|
-1.20 / -5.22%
|
21.20
|
21.80
|
20.80
|
21.80
|
21.06
|
14.35
|
12,700
|
|
|
7/24/2020
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.00
|
23.00
|
22.23
|
15.14
|
3,300
|
|
|
7/23/2020
|
-0.60 / -2.55%
|
23.00
|
23.00
|
22.50
|
22.90
|
22.73
|
15.07
|
4,600
|
|
|
7/22/2020
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.00
|
23.50
|
23.45
|
15.47
|
7,600
|
|
|
7/21/2020
|
+0.20 / +0.85%
|
23.50
|
23.80
|
23.10
|
23.80
|
23.17
|
15.66
|
4,200
|
|
|
7/20/2020
|
-0.40 / -1.67%
|
24.20
|
24.20
|
23.60
|
23.60
|
24.00
|
15.53
|
2,200
|
|
|
7/17/2020
|
+0.80 / +3.45%
|
23.50
|
24.90
|
23.50
|
24.00
|
24.13
|
15.80
|
5,000
|
|
|
7/16/2020
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
15.27
|
1,400
|
|
|
7/15/2020
|
-0.40 / -1.71%
|
23.20
|
23.40
|
23.00
|
23.00
|
23.11
|
15.14
|
7,900
|
|
|
7/14/2020
|
-0.50 / -2.09%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.49
|
15.40
|
4,000
|
|
|
7/13/2020
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
15.73
|
300
|
|
|
7/10/2020
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.20
|
23.90
|
23.58
|
15.73
|
800
|
|
|
7/9/2020
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.00
|
24.00
|
23.55
|
15.80
|
2,000
|
|
|
7/8/2020
|
+0.60 / +2.56%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.80
|
1,700
|
|
|
7/7/2020
|
-1.00 / -4.10%
|
24.90
|
24.90
|
23.40
|
23.40
|
23.85
|
15.40
|
6,500
|
|
|
7/6/2020
|
+1.40 / +6.09%
|
23.10
|
24.40
|
23.00
|
24.40
|
23.77
|
16.06
|
4,500
|
|
|
7/3/2020
|
+0.20 / +0.88%
|
22.10
|
23.00
|
22.10
|
23.00
|
22.37
|
15.14
|
4,400
|
|
|
7/2/2020
|
-1.10 / -4.60%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.90
|
15.01
|
3,200
|
|
|
7/1/2020
|
-0.70 / -2.85%
|
23.10
|
23.90
|
22.70
|
23.90
|
23.01
|
15.73
|
21,400
|
|
|
6/30/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
22.60
|
24.60
|
23.47
|
16.19
|
6,300
|
|
|
6/29/2020
|
+0.30 / +1.23%
|
24.10
|
24.60
|
21.90
|
24.60
|
22.64
|
16.19
|
11,700
|
|
|
6/26/2020
|
-1.00 / -3.95%
|
24.80
|
24.80
|
24.30
|
24.30
|
24.63
|
15.99
|
4,100
|
|
|
6/25/2020
|
0.00 / 0.00%
|
24.60
|
25.30
|
24.50
|
25.30
|
24.71
|
16.65
|
8,500
|
|
|