|
|
Closing price on 9/15/2016
|
|
| Open |
15.40 |
| High |
15.60 |
| Low |
15.40 |
| Volume |
14,000 |
| Split-adjusted Price |
3.40 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2016
|
-0.10 / -0.64%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.44
|
3.40
|
14,000
|
|
|
9/14/2016
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.65
|
3.42
|
15,318
|
|
|
9/13/2016
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.66
|
3.40
|
34,500
|
|
|
9/12/2016
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.40
|
15.80
|
15.61
|
3.44
|
40,800
|
|
|
9/9/2016
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.50
|
15.70
|
15.68
|
3.42
|
61,800
|
|
|
9/8/2016
|
+0.30 / +1.92%
|
15.80
|
15.90
|
15.40
|
15.90
|
15.66
|
3.46
|
89,700
|
|
|
9/7/2016
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.80
|
3.40
|
22,100
|
|
|
9/6/2016
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.77
|
3.44
|
28,500
|
|
|
9/5/2016
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.60
|
15.90
|
15.79
|
3.46
|
44,500
|
|
|
9/1/2016
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.84
|
3.48
|
117,700
|
|
|
8/31/2016
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
16.00
|
15.81
|
3.48
|
158,200
|
|
|
8/30/2016
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.70
|
16.00
|
15.96
|
3.48
|
88,900
|
|
|
8/29/2016
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.60
|
15.90
|
15.78
|
3.46
|
87,500
|
|
|
8/26/2016
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.65
|
3.44
|
36,300
|
|
|
8/25/2016
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.66
|
3.42
|
34,800
|
|
|
8/24/2016
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.50
|
15.80
|
15.72
|
3.44
|
69,200
|
|
|
8/23/2016
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.68
|
3.44
|
43,900
|
|
|
8/22/2016
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.69
|
3.44
|
34,200
|
|
|
8/19/2016
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.90
|
3.44
|
20,100
|
|
|
8/18/2016
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.84
|
3.46
|
58,000
|
|
|
8/17/2016
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.91
|
3.48
|
43,600
|
|
|
8/16/2016
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.70
|
16.00
|
15.89
|
3.48
|
55,987
|
|
|
8/15/2016
|
+0.10 / +0.63%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.82
|
3.48
|
41,000
|
|
|
8/12/2016
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.71
|
3.46
|
43,600
|
|
|
8/11/2016
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.86
|
3.42
|
42,100
|
|
|
8/10/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.80
|
16.00
|
15.93
|
3.48
|
40,100
|
|
|
8/9/2016
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.00
|
3.48
|
6,000
|
|
|
8/8/2016
|
+0.10 / +0.62%
|
15.30
|
16.20
|
15.30
|
16.20
|
15.75
|
3.53
|
300
|
|
|
8/5/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.10
|
16.00
|
3.51
|
41,800
|
|
|
8/4/2016
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.90
|
16.10
|
16.04
|
3.51
|
40,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|