|
|
Closing price on 2/14/2022
|
|
| Open |
58.70 |
| High |
63.80 |
| Low |
57.00 |
| Volume |
68,300 |
| Split-adjusted Price |
60.70 |
|
|
CSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
+2.00 / +3.41%
|
58.70
|
63.80
|
57.00
|
60.70
|
61.00
|
60.70
|
68,300
|
|
|
2/11/2022
|
+6.60 / +11.74%
|
54.00
|
63.00
|
54.00
|
62.80
|
58.70
|
62.80
|
63,400
|
|
|
2/10/2022
|
+0.70 / +1.24%
|
54.00
|
57.70
|
54.00
|
57.00
|
56.20
|
57.00
|
39,200
|
|
|
2/9/2022
|
-0.70 / -1.17%
|
58.00
|
59.70
|
54.10
|
59.00
|
56.30
|
59.00
|
49,500
|
|
|
2/8/2022
|
-1.20 / -1.94%
|
61.60
|
61.70
|
57.00
|
60.50
|
59.70
|
60.50
|
54,600
|
|
|
2/7/2022
|
+1.70 / +2.77%
|
61.30
|
63.00
|
61.10
|
63.00
|
61.70
|
63.00
|
57,300
|
|
|
1/28/2022
|
+1.10 / +1.79%
|
61.20
|
63.00
|
60.00
|
62.40
|
61.30
|
62.40
|
44,400
|
|
|
1/27/2022
|
0.00 / 0.00%
|
60.40
|
64.00
|
59.80
|
61.00
|
61.30
|
61.00
|
46,400
|
|
|
1/26/2022
|
+0.80 / +1.32%
|
60.40
|
62.30
|
59.50
|
61.20
|
61.00
|
61.20
|
42,800
|
|
|
1/25/2022
|
+0.60 / +1.00%
|
59.80
|
62.00
|
58.00
|
60.90
|
60.40
|
60.90
|
48,300
|
|
|
1/24/2022
|
-5.20 / -8.23%
|
62.20
|
63.00
|
57.50
|
58.00
|
60.30
|
58.00
|
47,700
|
|
|
1/21/2022
|
+2.20 / +3.54%
|
62.20
|
64.40
|
62.20
|
64.40
|
63.20
|
64.40
|
55,600
|
|
|
1/20/2022
|
+3.70 / +6.04%
|
61.30
|
65.00
|
61.10
|
65.00
|
62.20
|
65.00
|
61,000
|
|
|
1/19/2022
|
+3.30 / +5.57%
|
60.00
|
62.50
|
60.00
|
62.50
|
61.30
|
62.50
|
60,900
|
|
|
1/18/2022
|
-1.90 / -3.07%
|
61.90
|
62.20
|
56.80
|
60.00
|
59.20
|
60.00
|
51,200
|
|
|
1/17/2022
|
-4.00 / -5.97%
|
65.00
|
66.90
|
57.00
|
63.00
|
61.90
|
63.00
|
62,200
|
|
|
1/14/2022
|
-6.40 / -8.73%
|
70.00
|
73.80
|
63.50
|
66.90
|
67.00
|
66.90
|
62,100
|
|
|
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
|
|
|
|
|
|