|
|
Closing price on 1/13/2022
|
|
| Open |
80.50 |
| High |
81.60 |
| Low |
70.00 |
| Volume |
88,100 |
| Split-adjusted Price |
79.50 |
|
|
CSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2022
|
+0.40 / +0.51%
|
80.50
|
81.60
|
70.00
|
79.50
|
73.30
|
79.50
|
88,100
|
|
|
1/12/2022
|
+0.50 / +0.63%
|
84.40
|
86.00
|
73.00
|
80.50
|
79.10
|
80.50
|
86,000
|
|
|
1/11/2022
|
+1.40 / +1.83%
|
84.40
|
86.00
|
76.70
|
78.10
|
80.00
|
78.10
|
101,000
|
|
|
1/10/2022
|
+8.20 / +11.58%
|
76.20
|
80.60
|
72.00
|
79.00
|
76.70
|
79.00
|
104,800
|
|
|
1/7/2022
|
+9.90 / +14.98%
|
71.00
|
76.00
|
66.10
|
76.00
|
70.80
|
76.00
|
95,300
|
|
|
1/6/2022
|
+5.40 / +8.23%
|
62.00
|
73.00
|
60.50
|
71.00
|
66.10
|
71.00
|
102,200
|
|
|
1/5/2022
|
+8.50 / +14.89%
|
65.60
|
65.60
|
65.60
|
65.60
|
65.60
|
65.60
|
4,300
|
|
|
1/4/2022
|
+8.20 / +14.94%
|
55.10
|
63.10
|
53.30
|
63.10
|
57.10
|
63.10
|
75,400
|
|
|
12/31/2021
|
+0.50 / +0.90%
|
55.50
|
60.00
|
53.00
|
56.00
|
54.90
|
56.00
|
65,800
|
|
|
12/30/2021
|
+2.80 / +5.26%
|
55.40
|
60.00
|
53.90
|
56.00
|
55.50
|
56.00
|
43,100
|
|
|
12/29/2021
|
+2.40 / +4.53%
|
53.00
|
56.00
|
51.00
|
55.40
|
53.20
|
55.40
|
58,600
|
|
|
12/28/2021
|
+1.00 / +1.89%
|
54.80
|
54.80
|
51.70
|
53.80
|
53.00
|
53.80
|
16,900
|
|
|
12/27/2021
|
+5.00 / +10.04%
|
51.00
|
54.80
|
49.50
|
54.80
|
52.80
|
54.80
|
37,300
|
|
|
12/24/2021
|
+2.10 / +4.33%
|
48.80
|
50.70
|
48.60
|
50.60
|
49.80
|
50.60
|
40,600
|
|
|
12/23/2021
|
+1.70 / +3.48%
|
48.80
|
51.00
|
45.50
|
50.50
|
48.50
|
50.50
|
46,100
|
|
|
12/22/2021
|
+1.90 / +3.87%
|
48.70
|
51.00
|
47.80
|
51.00
|
48.80
|
51.00
|
53,300
|
|
|
12/21/2021
|
+2.70 / +5.71%
|
49.80
|
50.00
|
48.20
|
50.00
|
49.10
|
50.00
|
42,200
|
|
|
12/20/2021
|
+3.40 / +7.31%
|
46.90
|
50.00
|
46.00
|
49.90
|
47.30
|
49.90
|
32,700
|
|
|
12/17/2021
|
+0.20 / +0.43%
|
44.00
|
49.00
|
43.00
|
46.80
|
46.50
|
46.80
|
13,400
|
|
|
12/16/2021
|
-0.30 / -0.65%
|
45.00
|
49.50
|
44.30
|
45.80
|
46.60
|
45.80
|
2,900
|
|
|
12/15/2021
|
+0.20 / +0.41%
|
49.30
|
53.80
|
43.00
|
49.50
|
46.10
|
49.50
|
14,600
|
|
|
12/14/2021
|
+6.90 / +14.68%
|
54.00
|
54.00
|
46.30
|
53.90
|
49.30
|
53.90
|
11,700
|
|
|
12/13/2021
|
+6.10 / +14.91%
|
47.00
|
47.00
|
46.60
|
47.00
|
47.00
|
47.00
|
17,000
|
|
|
12/10/2021
|
+5.30 / +14.85%
|
41.00
|
41.00
|
40.00
|
41.00
|
40.90
|
41.00
|
37,000
|
|
|
12/9/2021
|
+5.20 / +14.81%
|
34.90
|
40.30
|
34.00
|
40.30
|
35.70
|
40.30
|
41,700
|
|
|
12/8/2021
|
-0.60 / -1.71%
|
36.80
|
36.80
|
34.40
|
34.40
|
35.10
|
34.40
|
9,800
|
|
|
12/7/2021
|
+0.40 / +1.16%
|
34.00
|
36.00
|
34.00
|
34.80
|
35.00
|
34.80
|
10,400
|
|
|
12/6/2021
|
-1.60 / -4.28%
|
37.00
|
37.10
|
32.00
|
35.80
|
34.40
|
35.80
|
5,100
|
|
|
12/3/2021
|
+4.70 / +13.58%
|
36.50
|
39.70
|
35.50
|
39.30
|
37.40
|
39.30
|
11,700
|
|
|
12/2/2021
|
-2.50 / -6.33%
|
37.00
|
37.00
|
33.70
|
37.00
|
34.60
|
37.00
|
17,500
|
|
|
|
|
|