|
|
Closing price on 4/20/2022
|
|
| Open |
72.00 |
| High |
75.80 |
| Low |
70.00 |
| Volume |
89,200 |
| Split-adjusted Price |
73.00 |
|
|
CSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2022
|
-3.10 / -4.07%
|
72.00
|
75.80
|
70.00
|
73.00
|
72.50
|
73.00
|
89,200
|
|
|
4/19/2022
|
-6.50 / -8.35%
|
75.00
|
78.50
|
71.10
|
71.30
|
76.10
|
71.30
|
96,800
|
|
|
4/18/2022
|
-6.20 / -7.56%
|
81.00
|
81.00
|
75.10
|
75.80
|
77.80
|
75.80
|
96,400
|
|
|
4/15/2022
|
-3.10 / -3.69%
|
83.90
|
83.90
|
80.00
|
80.80
|
82.00
|
80.80
|
126,900
|
|
|
4/14/2022
|
-1.90 / -2.24%
|
86.00
|
86.00
|
82.10
|
83.00
|
83.90
|
83.00
|
111,300
|
|
|
4/13/2022
|
+1.20 / +1.40%
|
85.50
|
87.50
|
81.90
|
87.00
|
84.90
|
87.00
|
132,300
|
|
|
4/12/2022
|
-1.90 / -2.19%
|
86.50
|
87.90
|
84.30
|
85.00
|
85.80
|
85.00
|
123,800
|
|
|
4/8/2022
|
-3.40 / -3.78%
|
89.00
|
89.50
|
85.20
|
86.50
|
86.90
|
86.50
|
113,600
|
|
|
4/7/2022
|
-2.60 / -2.84%
|
92.00
|
93.50
|
87.10
|
89.00
|
89.90
|
89.00
|
137,300
|
|
|
4/6/2022
|
+2.30 / +2.54%
|
89.80
|
95.00
|
87.20
|
93.00
|
91.60
|
93.00
|
168,800
|
|
|
4/5/2022
|
+3.80 / +4.37%
|
88.50
|
93.00
|
88.00
|
90.80
|
90.70
|
90.80
|
151,200
|
|
|
4/4/2022
|
+5.10 / +6.19%
|
84.00
|
89.80
|
83.00
|
87.50
|
87.00
|
87.50
|
156,200
|
|
|
4/1/2022
|
+1.60 / +1.94%
|
80.00
|
84.90
|
78.80
|
84.00
|
82.40
|
84.00
|
126,000
|
|
|
3/31/2022
|
+1.10 / +1.36%
|
81.00
|
84.80
|
79.50
|
82.20
|
82.40
|
82.20
|
129,600
|
|
|
3/30/2022
|
+4.40 / +5.68%
|
78.00
|
82.90
|
78.00
|
81.80
|
81.10
|
81.80
|
126,500
|
|
|
3/29/2022
|
+2.60 / +3.37%
|
76.10
|
79.80
|
73.20
|
79.80
|
77.40
|
79.80
|
118,100
|
|
|
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
|
|
|
|
|
|