|
Closing price on 11/22/2022
|
|
Open |
46.00 |
High |
49.30 |
Low |
45.00 |
Volume |
34,200 |
Split-adjusted Price |
47.00 |
|
|
CSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2022
|
+0.20 / +0.43%
|
46.00
|
49.30
|
45.00
|
47.00
|
47.40
|
47.00
|
34,200
|
|
11/21/2022
|
-0.20 / -0.43%
|
47.50
|
48.00
|
46.00
|
46.60
|
46.80
|
46.60
|
26,600
|
|
11/18/2022
|
+1.30 / +2.78%
|
47.50
|
49.00
|
43.00
|
48.00
|
46.80
|
48.00
|
55,800
|
|
11/17/2022
|
+5.70 / +13.48%
|
44.00
|
48.60
|
44.00
|
48.00
|
46.70
|
48.00
|
33,700
|
|
11/16/2022
|
+6.20 / +14.87%
|
40.60
|
47.90
|
36.60
|
47.90
|
42.30
|
47.90
|
57,200
|
|
11/15/2022
|
-4.00 / -8.77%
|
44.60
|
45.50
|
39.60
|
41.60
|
41.70
|
41.60
|
36,600
|
|
11/14/2022
|
-1.00 / -2.10%
|
47.00
|
47.50
|
43.60
|
46.60
|
45.60
|
46.60
|
36,600
|
|
11/11/2022
|
-1.20 / -2.54%
|
47.20
|
49.00
|
45.50
|
46.00
|
47.60
|
46.00
|
42,000
|
|
11/10/2022
|
-7.10 / -13.76%
|
50.00
|
51.00
|
43.90
|
44.50
|
47.20
|
44.50
|
50,500
|
|
11/9/2022
|
-1.10 / -2.14%
|
51.00
|
53.00
|
50.00
|
50.30
|
51.60
|
50.30
|
37,200
|
|
11/8/2022
|
+0.10 / +0.19%
|
50.00
|
53.00
|
49.00
|
51.80
|
51.40
|
51.80
|
45,100
|
|
11/7/2022
|
-4.40 / -8.07%
|
53.00
|
54.80
|
50.00
|
50.10
|
51.70
|
50.10
|
40,200
|
|
11/4/2022
|
-4.00 / -6.97%
|
57.00
|
57.40
|
53.00
|
53.40
|
54.50
|
53.40
|
40,900
|
|
11/3/2022
|
-0.80 / -1.37%
|
57.00
|
59.50
|
55.80
|
57.50
|
57.40
|
57.50
|
51,000
|
|
11/2/2022
|
-1.40 / -2.40%
|
58.80
|
60.00
|
57.00
|
57.00
|
58.30
|
57.00
|
44,700
|
|
11/1/2022
|
+1.70 / +2.97%
|
58.00
|
60.00
|
57.30
|
59.00
|
58.40
|
59.00
|
48,100
|
|
10/31/2022
|
+0.70 / +1.21%
|
58.00
|
59.50
|
55.50
|
58.50
|
57.30
|
58.50
|
53,300
|
|
10/28/2022
|
+1.60 / +2.85%
|
57.00
|
60.00
|
56.50
|
57.80
|
57.80
|
57.80
|
48,400
|
|
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
|
|
|
|
|
|