|
|
Closing price on 3/1/2022
|
|
| Open |
63.60 |
| High |
64.50 |
| Low |
59.50 |
| Volume |
85,100 |
| Split-adjusted Price |
63.60 |
|
|
CSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2022
|
0.00 / 0.00%
|
63.60
|
64.50
|
59.50
|
63.60
|
62.60
|
63.60
|
85,100
|
|
|
2/28/2022
|
-3.50 / -5.22%
|
65.80
|
65.80
|
61.50
|
63.50
|
63.60
|
63.50
|
71,100
|
|
|
2/25/2022
|
-0.30 / -0.45%
|
65.30
|
69.00
|
65.30
|
65.80
|
67.00
|
65.80
|
71,000
|
|
|
2/24/2022
|
-3.90 / -5.68%
|
67.00
|
68.20
|
64.60
|
64.80
|
66.10
|
64.80
|
63,300
|
|
|
2/23/2022
|
-2.10 / -3.04%
|
68.00
|
70.00
|
67.00
|
67.00
|
68.70
|
67.00
|
61,500
|
|
|
2/22/2022
|
+0.30 / +0.45%
|
67.20
|
72.00
|
67.20
|
67.50
|
69.10
|
67.50
|
71,500
|
|
|
2/21/2022
|
+3.10 / +4.75%
|
65.20
|
68.30
|
65.20
|
68.30
|
67.20
|
68.30
|
70,700
|
|
|
2/18/2022
|
-1.90 / -2.86%
|
65.00
|
68.00
|
63.10
|
64.50
|
65.20
|
64.50
|
60,400
|
|
|
2/17/2022
|
+2.30 / +3.61%
|
63.50
|
69.00
|
62.50
|
66.00
|
66.40
|
66.00
|
81,700
|
|
|
2/16/2022
|
+2.90 / +4.71%
|
61.00
|
66.00
|
61.00
|
64.50
|
63.70
|
64.50
|
76,600
|
|
|
2/15/2022
|
+1.00 / +1.64%
|
58.70
|
64.00
|
58.70
|
62.00
|
61.60
|
62.00
|
71,200
|
|
|
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
|
|
|
|
|
|