|
Closing price on 9/13/2021
|
|
| Open |
66.90 |
| High |
67.00 |
| Low |
64.80 |
| Volume |
50,700 |
| Split-adjusted Price |
39.75 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2021
|
-0.60 / -0.91%
|
66.90
|
67.00
|
64.80
|
65.20
|
65.44
|
39.75
|
50,700
|
|
|
9/10/2021
|
+0.10 / +0.15%
|
65.00
|
65.80
|
64.60
|
65.80
|
65.18
|
40.12
|
58,700
|
|
|
9/9/2021
|
+0.20 / +0.31%
|
65.50
|
66.50
|
64.50
|
65.70
|
65.32
|
40.06
|
53,600
|
|
|
9/8/2021
|
+0.20 / +0.31%
|
65.00
|
66.70
|
65.00
|
65.50
|
65.50
|
39.94
|
51,500
|
|
|
9/7/2021
|
-2.70 / -3.97%
|
67.50
|
67.50
|
64.00
|
65.30
|
65.36
|
39.81
|
129,718
|
|
|
9/6/2021
|
-3.10 / -4.36%
|
71.00
|
71.00
|
68.00
|
68.00
|
68.56
|
41.46
|
90,500
|
|
|
9/1/2021
|
-0.80 / -1.11%
|
71.00
|
73.00
|
70.00
|
71.10
|
71.29
|
43.35
|
58,100
|
|
|
8/31/2021
|
+3.70 / +5.43%
|
67.70
|
72.00
|
67.50
|
71.90
|
69.11
|
43.84
|
52,700
|
|
|
8/30/2021
|
+0.20 / +0.29%
|
68.00
|
69.00
|
65.80
|
68.20
|
67.10
|
41.58
|
122,212
|
|
|
8/27/2021
|
0.00 / 0.00%
|
68.00
|
68.00
|
66.50
|
68.00
|
67.02
|
41.46
|
210,900
|
|
|
8/26/2021
|
+1.60 / +2.41%
|
66.40
|
69.10
|
66.40
|
68.00
|
67.71
|
41.46
|
103,700
|
|
|
8/25/2021
|
+2.40 / +3.75%
|
63.50
|
68.00
|
63.50
|
66.40
|
66.15
|
40.48
|
112,600
|
|
|
8/24/2021
|
-7.00 / -9.86%
|
70.90
|
71.00
|
64.00
|
64.00
|
65.74
|
39.02
|
299,860
|
|
|
8/23/2021
|
-4.10 / -5.46%
|
70.00
|
76.00
|
70.00
|
71.00
|
72.50
|
43.29
|
88,800
|
|
|
8/20/2021
|
-3.40 / -4.33%
|
78.60
|
79.00
|
75.00
|
75.10
|
77.32
|
45.79
|
156,978
|
|
|
8/19/2021
|
-1.30 / -1.63%
|
79.80
|
79.80
|
78.20
|
78.50
|
78.97
|
47.86
|
66,900
|
|
|
8/18/2021
|
-0.20 / -0.25%
|
79.50
|
80.00
|
79.10
|
79.80
|
79.78
|
48.65
|
32,400
|
|
|
8/17/2021
|
-1.50 / -1.84%
|
81.90
|
81.90
|
79.60
|
80.00
|
79.88
|
48.78
|
41,100
|
|
|
8/16/2021
|
+0.20 / +0.25%
|
81.20
|
81.50
|
79.00
|
81.50
|
80.18
|
49.69
|
43,800
|
|
|
8/13/2021
|
+0.30 / +0.37%
|
79.40
|
82.00
|
79.30
|
81.30
|
80.36
|
49.57
|
61,800
|
|
|
8/12/2021
|
+1.10 / +1.38%
|
79.00
|
82.00
|
77.00
|
81.00
|
79.76
|
49.39
|
80,100
|
|
|
8/11/2021
|
-1.00 / -1.24%
|
80.90
|
80.90
|
78.50
|
79.90
|
79.33
|
48.72
|
68,500
|
|
|
8/10/2021
|
-0.60 / -0.74%
|
82.40
|
82.40
|
79.50
|
80.90
|
80.44
|
49.33
|
94,400
|
|
|
8/9/2021
|
+1.50 / +1.88%
|
80.00
|
84.00
|
80.00
|
81.50
|
81.02
|
49.69
|
93,400
|
|
|
8/6/2021
|
+2.00 / +2.56%
|
78.00
|
85.00
|
78.00
|
80.00
|
81.77
|
48.78
|
206,400
|
|
|
8/5/2021
|
+1.00 / +1.30%
|
77.00
|
79.00
|
76.90
|
78.00
|
77.37
|
47.56
|
35,323
|
|
|
8/4/2021
|
+6.00 / +8.45%
|
71.00
|
77.90
|
70.00
|
77.00
|
74.12
|
46.95
|
208,000
|
|
|
8/3/2021
|
+0.50 / +0.71%
|
70.50
|
71.10
|
70.00
|
71.00
|
70.71
|
43.29
|
68,900
|
|
|
8/2/2021
|
-1.50 / -2.08%
|
71.30
|
72.00
|
70.00
|
70.50
|
70.70
|
42.98
|
101,300
|
|
|
7/30/2021
|
0.00 / 0.00%
|
72.50
|
72.50
|
70.50
|
72.00
|
71.98
|
43.90
|
91,100
|
|
|