|
|
Closing price on 5/23/2022
|
|
| Open |
82.00 |
| High |
85.50 |
| Low |
72.00 |
| Volume |
92,400 |
| Split-adjusted Price |
78.50 |
|
|
CSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
-2.30 / -2.85%
|
82.00
|
85.50
|
72.00
|
78.50
|
77.30
|
78.50
|
92,400
|
|
|
5/20/2022
|
+2.10 / +2.56%
|
81.00
|
87.50
|
76.00
|
84.00
|
80.80
|
84.00
|
96,300
|
|
|
5/19/2022
|
-0.70 / -0.88%
|
80.80
|
87.00
|
77.00
|
79.00
|
81.90
|
79.00
|
116,200
|
|
|
5/18/2022
|
+10.70 / +14.99%
|
78.50
|
82.10
|
75.00
|
82.10
|
79.70
|
82.10
|
77,600
|
|
|
5/17/2022
|
+9.80 / +14.89%
|
68.00
|
75.60
|
67.50
|
75.60
|
71.40
|
75.60
|
93,500
|
|
|
5/16/2022
|
+9.20 / +14.98%
|
60.00
|
70.60
|
60.00
|
70.60
|
65.80
|
70.60
|
66,200
|
|
|
5/13/2022
|
-1.60 / -2.62%
|
58.80
|
63.80
|
58.00
|
59.50
|
61.40
|
59.50
|
91,200
|
|
|
5/12/2022
|
-1.20 / -1.96%
|
61.50
|
63.80
|
58.10
|
60.00
|
61.10
|
60.00
|
81,500
|
|
|
5/11/2022
|
+3.10 / +5.28%
|
60.00
|
62.80
|
59.50
|
61.80
|
61.20
|
61.80
|
82,700
|
|
|
5/10/2022
|
+4.50 / +8.04%
|
55.00
|
60.90
|
52.60
|
60.50
|
58.70
|
60.50
|
101,600
|
|
|
5/9/2022
|
-5.30 / -8.58%
|
60.00
|
60.60
|
52.60
|
56.50
|
56.00
|
56.50
|
85,100
|
|
|
5/6/2022
|
-1.50 / -2.48%
|
63.00
|
64.00
|
59.00
|
59.10
|
61.80
|
59.10
|
85,900
|
|
|
5/5/2022
|
+1.80 / +2.99%
|
59.00
|
62.50
|
57.50
|
62.00
|
60.60
|
62.00
|
98,800
|
|
|
5/4/2022
|
-3.80 / -6.05%
|
63.00
|
63.50
|
57.10
|
59.00
|
60.20
|
59.00
|
66,700
|
|
|
4/29/2022
|
+1.00 / +1.57%
|
63.00
|
64.80
|
60.00
|
64.50
|
62.80
|
64.50
|
71,600
|
|
|
4/28/2022
|
-0.70 / -1.11%
|
63.00
|
66.60
|
61.10
|
62.50
|
63.50
|
62.50
|
84,300
|
|
|
4/27/2022
|
+1.20 / +1.91%
|
65.00
|
66.00
|
60.10
|
64.00
|
63.20
|
64.00
|
94,100
|
|
|
4/26/2022
|
+2.30 / +3.45%
|
62.50
|
69.00
|
58.50
|
69.00
|
62.80
|
69.00
|
80,300
|
|
|
4/25/2022
|
-8.10 / -11.31%
|
71.00
|
73.00
|
60.90
|
63.50
|
66.70
|
63.50
|
145,800
|
|
|
4/22/2022
|
-2.70 / -3.69%
|
73.00
|
74.00
|
69.00
|
70.50
|
71.60
|
70.50
|
100,600
|
|
|
4/21/2022
|
+1.00 / +1.38%
|
72.00
|
75.00
|
70.80
|
73.50
|
73.20
|
73.50
|
88,800
|
|
|
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
|
|
|
|
|
|