|
|
Closing price on 6/27/2022
|
|
| Open |
63.00 |
| High |
65.00 |
| Low |
62.00 |
| Volume |
63,000 |
| Split-adjusted Price |
64.80 |
|
|
CSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2022
|
+2.60 / +4.18%
|
63.00
|
65.00
|
62.00
|
64.80
|
63.80
|
64.80
|
63,000
|
|
|
6/24/2022
|
+2.10 / +3.51%
|
60.00
|
65.00
|
60.00
|
62.00
|
62.20
|
62.00
|
63,100
|
|
|
6/23/2022
|
+5.10 / +9.04%
|
57.80
|
62.00
|
57.50
|
61.50
|
59.90
|
61.50
|
73,100
|
|
|
6/22/2022
|
+7.50 / +14.91%
|
52.00
|
57.80
|
52.00
|
57.80
|
56.40
|
57.80
|
78,900
|
|
|
6/21/2022
|
+0.60 / +1.20%
|
48.00
|
52.90
|
46.00
|
50.50
|
50.30
|
50.50
|
80,100
|
|
|
6/20/2022
|
-3.40 / -6.55%
|
52.00
|
54.50
|
44.20
|
48.50
|
49.90
|
48.50
|
100,200
|
|
|
6/17/2022
|
-3.50 / -6.31%
|
53.00
|
54.00
|
49.00
|
52.00
|
51.90
|
52.00
|
75,500
|
|
|
6/16/2022
|
-1.80 / -3.25%
|
56.00
|
57.70
|
53.50
|
53.50
|
55.50
|
53.50
|
75,800
|
|
|
6/15/2022
|
-3.80 / -6.63%
|
55.00
|
60.00
|
50.00
|
53.50
|
55.30
|
53.50
|
93,700
|
|
|
6/14/2022
|
-3.20 / -5.36%
|
57.00
|
59.70
|
55.00
|
56.50
|
57.30
|
56.50
|
76,800
|
|
|
6/13/2022
|
-4.30 / -6.71%
|
64.00
|
64.00
|
56.00
|
59.80
|
59.70
|
59.80
|
93,100
|
|
|
6/10/2022
|
-0.60 / -0.93%
|
65.00
|
66.80
|
62.00
|
64.00
|
64.10
|
64.00
|
81,800
|
|
|
6/9/2022
|
+2.20 / +3.49%
|
64.00
|
66.00
|
62.10
|
65.20
|
64.60
|
65.20
|
72,600
|
|
|
6/8/2022
|
+1.50 / +2.40%
|
62.00
|
65.00
|
61.00
|
64.00
|
63.00
|
64.00
|
88,100
|
|
|
6/7/2022
|
-3.80 / -5.78%
|
64.00
|
65.00
|
60.50
|
62.00
|
62.50
|
62.00
|
92,400
|
|
|
6/6/2022
|
-2.10 / -3.18%
|
66.00
|
68.00
|
64.00
|
64.00
|
65.80
|
64.00
|
98,600
|
|
|
6/3/2022
|
-0.70 / -1.04%
|
68.00
|
68.00
|
65.00
|
66.80
|
66.10
|
66.80
|
83,600
|
|
|
6/2/2022
|
-0.10 / -0.15%
|
67.00
|
70.00
|
65.50
|
67.00
|
67.50
|
67.00
|
92,200
|
|
|
6/1/2022
|
-2.50 / -3.60%
|
68.00
|
71.80
|
65.00
|
67.00
|
67.10
|
67.00
|
104,000
|
|
|
5/31/2022
|
-1.80 / -2.47%
|
72.00
|
74.00
|
66.00
|
71.00
|
69.50
|
71.00
|
102,000
|
|
|
5/30/2022
|
+4.80 / +7.04%
|
70.00
|
77.00
|
69.80
|
73.00
|
72.80
|
73.00
|
96,600
|
|
|
5/27/2022
|
+2.60 / +3.69%
|
69.00
|
73.00
|
66.00
|
73.00
|
68.20
|
73.00
|
122,000
|
|
|
5/26/2022
|
-2.70 / -3.71%
|
72.00
|
74.20
|
67.00
|
70.00
|
70.40
|
70.00
|
122,800
|
|
|
5/25/2022
|
+1.30 / +1.79%
|
74.00
|
76.00
|
68.00
|
74.00
|
72.70
|
74.00
|
82,800
|
|
|
5/24/2022
|
+0.70 / +0.91%
|
75.50
|
78.00
|
70.00
|
78.00
|
72.70
|
78.00
|
97,500
|
|
|
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
|
|
|
|
|
|