|
|
Closing price on 3/28/2022
|
|
| Open |
77.00 |
| High |
79.90 |
| Low |
75.50 |
| Volume |
109,000 |
| Split-adjusted Price |
76.10 |
|
|
CSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
-1.30 / -1.68%
|
77.00
|
79.90
|
75.50
|
76.10
|
77.20
|
76.10
|
109,000
|
|
|
3/25/2022
|
-0.50 / -0.65%
|
77.50
|
79.30
|
75.70
|
77.00
|
77.40
|
77.00
|
102,900
|
|
|
3/24/2022
|
-0.30 / -0.39%
|
78.80
|
80.50
|
75.70
|
77.50
|
77.50
|
77.50
|
102,500
|
|
|
3/23/2022
|
-2.30 / -2.86%
|
77.60
|
79.30
|
75.50
|
78.00
|
77.80
|
78.00
|
103,000
|
|
|
3/22/2022
|
-4.50 / -5.48%
|
84.00
|
85.00
|
75.50
|
77.60
|
80.30
|
77.60
|
101,600
|
|
|
3/21/2022
|
+2.30 / +2.89%
|
79.70
|
83.80
|
79.70
|
82.00
|
82.10
|
82.00
|
122,700
|
|
|
3/18/2022
|
+2.20 / +2.83%
|
78.00
|
82.00
|
76.10
|
80.00
|
79.70
|
80.00
|
119,200
|
|
|
3/17/2022
|
+3.40 / +4.56%
|
76.50
|
80.80
|
75.10
|
78.00
|
77.80
|
78.00
|
122,000
|
|
|
3/16/2022
|
+4.00 / +5.52%
|
70.00
|
77.00
|
70.00
|
76.50
|
74.60
|
76.50
|
162,000
|
|
|
3/15/2022
|
+2.30 / +3.32%
|
68.00
|
75.90
|
67.50
|
71.50
|
72.50
|
71.50
|
152,700
|
|
|
3/14/2022
|
+2.10 / +3.20%
|
65.40
|
71.80
|
65.40
|
67.80
|
69.20
|
67.80
|
152,100
|
|
|
3/11/2022
|
0.00 / 0.00%
|
65.80
|
71.50
|
61.00
|
65.80
|
65.70
|
65.80
|
120,900
|
|
|
3/10/2022
|
+5.10 / +8.06%
|
64.10
|
68.40
|
60.10
|
68.40
|
65.80
|
68.40
|
115,200
|
|
|
3/9/2022
|
0.00 / 0.00%
|
64.00
|
67.00
|
59.00
|
64.10
|
63.30
|
64.10
|
103,800
|
|
|
3/8/2022
|
-0.70 / -1.08%
|
64.00
|
66.00
|
62.00
|
64.00
|
64.10
|
64.00
|
92,800
|
|
|
3/7/2022
|
-1.20 / -1.84%
|
65.50
|
66.50
|
63.00
|
63.90
|
64.70
|
63.90
|
98,200
|
|
|
3/4/2022
|
+1.40 / +2.18%
|
64.10
|
66.90
|
64.00
|
65.50
|
65.10
|
65.50
|
88,300
|
|
|
3/3/2022
|
+1.30 / +2.05%
|
63.50
|
65.00
|
63.10
|
64.80
|
64.10
|
64.80
|
78,100
|
|
|
3/2/2022
|
+1.20 / +1.92%
|
62.60
|
64.50
|
61.00
|
63.80
|
63.50
|
63.80
|
79,200
|
|
|
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
|
|
|
|
|
|