|
Closing price on 9/30/2020
|
|
Open |
22.70 |
High |
22.70 |
Low |
22.50 |
Volume |
8,000 |
Split-adjusted Price |
15.60 |
|
|
CSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2020
|
-0.70 / -3.00%
|
22.70
|
22.70
|
22.50
|
22.60
|
22.60
|
15.60
|
8,000
|
|
9/29/2020
|
+0.30 / +1.30%
|
22.60
|
23.30
|
22.60
|
23.30
|
22.68
|
16.08
|
1,700
|
|
9/28/2020
|
+0.10 / +0.44%
|
23.50
|
23.50
|
22.80
|
23.00
|
22.94
|
15.87
|
4,800
|
|
9/25/2020
|
0.00 / 0.00%
|
22.90
|
23.30
|
22.80
|
22.90
|
23.09
|
15.80
|
4,100
|
|
9/24/2020
|
-0.50 / -2.14%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.95
|
15.80
|
2,000
|
|
9/23/2020
|
+0.40 / +1.74%
|
23.00
|
23.40
|
22.80
|
23.40
|
22.98
|
16.15
|
6,400
|
|
9/22/2020
|
-0.50 / -2.13%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.06
|
15.87
|
6,100
|
|
9/21/2020
|
-0.50 / -2.08%
|
23.50
|
23.80
|
23.50
|
23.50
|
23.69
|
16.22
|
1,100
|
|
9/18/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.79
|
16.56
|
3,600
|
|
9/17/2020
|
-0.10 / -0.41%
|
24.00
|
24.30
|
23.10
|
24.00
|
24.03
|
16.56
|
12,300
|
|
9/16/2020
|
0.00 / 0.00%
|
23.60
|
24.10
|
23.60
|
24.10
|
23.77
|
16.63
|
1,200
|
|
9/15/2020
|
+0.10 / +0.42%
|
23.60
|
24.30
|
23.50
|
24.10
|
23.76
|
16.63
|
2,300
|
|
9/14/2020
|
+1.10 / +4.80%
|
23.40
|
24.00
|
23.10
|
24.00
|
23.67
|
16.56
|
10,700
|
|
9/11/2020
|
-0.10 / -0.43%
|
22.60
|
22.90
|
22.50
|
22.90
|
22.61
|
15.80
|
4,600
|
|
9/10/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.98
|
15.87
|
9,500
|
|
9/9/2020
|
0.00 / 0.00%
|
23.70
|
23.70
|
22.90
|
23.00
|
23.10
|
15.87
|
7,000
|
|
9/8/2020
|
-0.50 / -2.13%
|
23.90
|
23.90
|
22.70
|
23.00
|
23.34
|
15.87
|
5,600
|
|
9/7/2020
|
-0.90 / -3.69%
|
24.00
|
24.40
|
23.50
|
23.50
|
23.84
|
16.22
|
7,000
|
|
9/4/2020
|
+1.70 / +7.49%
|
22.30
|
24.80
|
22.30
|
24.40
|
23.39
|
16.84
|
14,600
|
|
9/3/2020
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.75
|
15.66
|
200
|
|
9/1/2020
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.30
|
22.80
|
22.74
|
15.73
|
1,400
|
|
8/31/2020
|
+0.30 / +1.33%
|
22.30
|
22.90
|
22.10
|
22.90
|
22.47
|
15.80
|
7,600
|
|
8/28/2020
|
+0.40 / +1.80%
|
22.90
|
22.90
|
21.80
|
22.60
|
22.13
|
15.60
|
9,900
|
|
8/27/2020
|
0.00 / 0.00%
|
22.30
|
22.60
|
22.20
|
22.20
|
22.36
|
15.32
|
5,100
|
|
8/26/2020
|
-0.50 / -2.20%
|
22.70
|
22.70
|
22.20
|
22.20
|
22.43
|
15.32
|
6,300
|
|
8/25/2020
|
-0.70 / -2.99%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.66
|
15.66
|
900
|
|
8/24/2020
|
-0.10 / -0.43%
|
22.60
|
23.40
|
22.60
|
23.40
|
22.83
|
16.15
|
2,500
|
|
8/21/2020
|
-0.20 / -0.84%
|
23.50
|
23.50
|
22.10
|
23.50
|
22.80
|
16.22
|
600
|
|
8/20/2020
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
16.36
|
2,000
|
|
8/19/2020
|
+0.30 / +1.28%
|
23.90
|
23.90
|
23.70
|
23.70
|
23.87
|
16.36
|
3,000
|
|
|
|
|
|
|
|
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
|
|
|
|
|