|
Closing price on 10/27/2022
|
|
Open |
54.50 |
High |
59.00 |
Low |
53.80 |
Volume |
56,300 |
Split-adjusted Price |
58.30 |
|
|
CSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2022
|
+4.20 / +7.76%
|
54.50
|
59.00
|
53.80
|
58.30
|
56.20
|
58.30
|
56,300
|
|
10/26/2022
|
-1.00 / -1.85%
|
55.00
|
56.00
|
52.50
|
53.00
|
54.10
|
53.00
|
42,200
|
|
10/25/2022
|
-0.20 / -0.36%
|
54.50
|
58.00
|
51.20
|
55.00
|
54.00
|
55.00
|
63,700
|
|
10/24/2022
|
-5.00 / -8.53%
|
60.00
|
60.00
|
52.30
|
53.60
|
55.20
|
53.60
|
46,000
|
|
10/21/2022
|
-4.80 / -7.89%
|
59.80
|
62.00
|
56.00
|
56.00
|
58.60
|
56.00
|
54,900
|
|
10/20/2022
|
-0.50 / -0.81%
|
61.00
|
62.00
|
59.00
|
61.00
|
60.80
|
61.00
|
57,400
|
|
10/19/2022
|
-0.50 / -0.81%
|
62.50
|
64.00
|
60.00
|
61.60
|
61.50
|
61.60
|
48,400
|
|
10/18/2022
|
-0.30 / -0.49%
|
62.00
|
64.00
|
60.00
|
61.00
|
62.10
|
61.00
|
52,300
|
|
10/17/2022
|
-0.30 / -0.48%
|
62.80
|
62.80
|
60.00
|
62.50
|
61.30
|
62.50
|
53,800
|
|
10/14/2022
|
+1.80 / +2.94%
|
62.00
|
64.00
|
61.50
|
63.00
|
62.80
|
63.00
|
64,600
|
|
10/13/2022
|
+0.90 / +1.47%
|
61.00
|
63.50
|
59.20
|
62.00
|
61.20
|
62.00
|
55,700
|
|
10/12/2022
|
+2.80 / +4.71%
|
58.30
|
63.00
|
56.00
|
62.20
|
61.10
|
62.20
|
50,800
|
|
10/11/2022
|
-4.50 / -7.20%
|
62.50
|
62.50
|
56.80
|
58.00
|
59.40
|
58.00
|
52,500
|
|
10/10/2022
|
+1.40 / +2.25%
|
61.00
|
66.00
|
59.50
|
63.60
|
62.50
|
63.60
|
52,200
|
|
10/7/2022
|
-4.40 / -6.55%
|
64.00
|
65.00
|
60.50
|
62.80
|
62.20
|
62.80
|
56,000
|
|
10/6/2022
|
-4.70 / -6.84%
|
69.00
|
69.20
|
64.00
|
64.00
|
67.20
|
64.00
|
64,600
|
|
10/5/2022
|
+2.60 / +3.89%
|
66.00
|
70.20
|
66.00
|
69.50
|
68.70
|
69.50
|
82,600
|
|
10/4/2022
|
-2.50 / -3.71%
|
65.00
|
69.00
|
64.00
|
64.80
|
66.90
|
64.80
|
85,200
|
|
10/3/2022
|
-4.70 / -6.79%
|
70.00
|
70.00
|
64.00
|
64.50
|
67.30
|
64.50
|
80,300
|
|
9/30/2022
|
+0.10 / +0.14%
|
68.00
|
71.20
|
67.00
|
71.10
|
69.20
|
71.10
|
86,900
|
|
9/29/2022
|
-1.70 / -2.41%
|
70.50
|
72.50
|
68.80
|
68.80
|
71.00
|
68.80
|
84,200
|
|
9/28/2022
|
+0.30 / +0.43%
|
70.00
|
71.50
|
69.50
|
70.80
|
70.50
|
70.80
|
85,800
|
|
9/27/2022
|
+0.40 / +0.57%
|
70.00
|
71.50
|
69.50
|
70.30
|
70.50
|
70.30
|
73,400
|
|
9/26/2022
|
-2.30 / -3.18%
|
71.30
|
72.00
|
68.00
|
70.00
|
69.90
|
70.00
|
75,000
|
|
9/23/2022
|
-0.40 / -0.56%
|
73.00
|
74.00
|
71.00
|
71.30
|
72.30
|
71.30
|
99,200
|
|
9/22/2022
|
+2.60 / +3.67%
|
70.50
|
74.00
|
70.00
|
73.50
|
71.70
|
73.50
|
96,600
|
|
9/21/2022
|
-0.10 / -0.14%
|
71.50
|
72.00
|
70.00
|
71.40
|
70.90
|
71.40
|
84,100
|
|
9/20/2022
|
+0.90 / +1.25%
|
71.00
|
73.00
|
69.50
|
73.00
|
71.50
|
73.00
|
74,700
|
|
9/19/2022
|
-4.20 / -5.66%
|
74.00
|
74.20
|
70.00
|
70.00
|
72.10
|
70.00
|
80,400
|
|
9/16/2022
|
-1.60 / -2.12%
|
75.60
|
76.00
|
73.00
|
74.00
|
74.20
|
74.00
|
87,300
|
|
|
|
|
|