|
|
Closing price on 9/12/2019
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
10,400 |
| Split-adjusted Price |
8.47 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2019
|
+0.60 / +3.66%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.68
|
8.47
|
10,400
|
|
|
9/11/2019
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.30
|
8.17
|
9,700
|
|
|
9/10/2019
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.35
|
8.12
|
21,500
|
|
|
9/9/2019
|
-0.20 / -1.20%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.56
|
8.17
|
17,300
|
|
|
9/6/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.55
|
8.27
|
12,200
|
|
|
9/5/2019
|
-0.10 / -0.60%
|
16.70
|
17.00
|
16.60
|
16.60
|
16.72
|
8.27
|
18,705
|
|
|
9/4/2019
|
-0.90 / -5.11%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.88
|
8.32
|
25,400
|
|
|
9/3/2019
|
-0.40 / -2.22%
|
18.00
|
18.10
|
17.50
|
17.60
|
17.71
|
8.77
|
9,800
|
|
|
8/30/2019
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.50
|
18.00
|
18.01
|
8.97
|
12,000
|
|
|
8/29/2019
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.20
|
18.30
|
18.43
|
9.12
|
24,900
|
|
|
8/28/2019
|
-0.50 / -2.63%
|
18.70
|
18.90
|
18.50
|
18.50
|
18.63
|
9.22
|
17,700
|
|
|
8/27/2019
|
+0.10 / +0.53%
|
19.10
|
19.40
|
18.90
|
19.00
|
19.13
|
9.46
|
14,900
|
|
|
8/26/2019
|
+0.40 / +2.16%
|
18.50
|
19.00
|
18.30
|
18.90
|
18.63
|
9.41
|
31,100
|
|
|
8/23/2019
|
-0.80 / -4.15%
|
19.30
|
19.30
|
18.40
|
18.50
|
18.68
|
9.22
|
15,700
|
|
|
8/22/2019
|
+0.80 / +4.32%
|
18.40
|
19.30
|
18.10
|
19.30
|
18.65
|
9.61
|
39,800
|
|
|
8/21/2019
|
-0.50 / -2.63%
|
19.80
|
19.80
|
18.50
|
18.50
|
18.97
|
9.22
|
11,700
|
|
|
8/20/2019
|
-0.10 / -0.52%
|
19.40
|
19.50
|
19.00
|
19.00
|
19.14
|
9.46
|
32,000
|
|
|
8/19/2019
|
+1.30 / +7.30%
|
17.80
|
19.50
|
17.50
|
19.10
|
18.94
|
9.51
|
144,700
|
|
|
8/16/2019
|
+0.20 / +1.14%
|
17.90
|
17.90
|
17.40
|
17.80
|
17.58
|
8.87
|
30,300
|
|
|
8/15/2019
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.71
|
8.77
|
12,300
|
|
|
8/14/2019
|
+1.30 / +7.83%
|
17.00
|
17.90
|
16.80
|
17.90
|
17.30
|
8.92
|
12,600
|
|
|
8/13/2019
|
-0.70 / -4.05%
|
17.00
|
17.30
|
16.60
|
16.60
|
16.92
|
8.27
|
32,700
|
|
|
8/12/2019
|
-0.50 / -2.81%
|
16.90
|
17.80
|
16.90
|
17.30
|
17.28
|
8.62
|
8,400
|
|
|
8/9/2019
|
+0.10 / +0.56%
|
17.90
|
18.60
|
17.80
|
17.80
|
18.10
|
8.87
|
39,500
|
|
|
8/8/2019
|
-0.40 / -2.21%
|
18.10
|
18.30
|
17.70
|
17.70
|
17.91
|
8.82
|
38,400
|
|
|
8/7/2019
|
+1.60 / +9.70%
|
16.50
|
18.10
|
16.50
|
18.10
|
17.71
|
9.02
|
458,400
|
|
|
8/6/2019
|
-0.40 / -2.37%
|
16.20
|
16.80
|
16.20
|
16.50
|
16.55
|
8.22
|
31,300
|
|
|
8/5/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.82
|
8.42
|
9,600
|
|
|
8/2/2019
|
+0.40 / +2.42%
|
16.40
|
16.90
|
16.30
|
16.90
|
16.60
|
8.42
|
212,200
|
|
|
8/1/2019
|
-0.40 / -2.37%
|
16.60
|
16.90
|
16.10
|
16.50
|
16.44
|
8.22
|
51,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|