|
Closing price on 7/6/2023
|
|
Open |
55.50 |
High |
57.00 |
Low |
53.50 |
Volume |
22,600 |
Split-adjusted Price |
54.00 |
|
|
CSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/6/2023
|
-1.70 / -3.05%
|
55.50
|
57.00
|
53.50
|
54.00
|
55.30
|
54.00
|
22,600
|
|
7/5/2023
|
-1.60 / -2.83%
|
57.00
|
57.00
|
55.00
|
55.00
|
55.70
|
55.00
|
20,700
|
|
7/4/2023
|
+0.10 / +0.18%
|
56.80
|
57.80
|
55.00
|
56.90
|
56.60
|
56.90
|
21,900
|
|
7/3/2023
|
-0.80 / -1.39%
|
57.00
|
58.00
|
56.00
|
56.60
|
56.80
|
56.60
|
20,300
|
|
6/30/2023
|
+0.60 / +1.04%
|
57.00
|
58.50
|
56.00
|
58.50
|
57.40
|
58.50
|
23,300
|
|
6/29/2023
|
-3.50 / -5.88%
|
59.00
|
60.00
|
56.00
|
56.00
|
57.90
|
56.00
|
30,300
|
|
6/28/2023
|
-0.20 / -0.34%
|
59.20
|
60.50
|
58.50
|
59.00
|
59.50
|
59.00
|
17,700
|
|
6/27/2023
|
+1.00 / +1.69%
|
59.00
|
60.00
|
58.00
|
60.00
|
59.20
|
60.00
|
20,300
|
|
6/26/2023
|
-0.90 / -1.50%
|
60.20
|
60.60
|
58.00
|
59.30
|
59.00
|
59.30
|
20,100
|
|
6/23/2023
|
0.00 / 0.00%
|
60.00
|
61.00
|
59.50
|
59.70
|
60.20
|
59.70
|
18,100
|
|
6/22/2023
|
+1.40 / +2.36%
|
59.20
|
60.60
|
59.00
|
60.60
|
59.70
|
60.60
|
20,600
|
|
6/21/2023
|
+0.60 / +1.02%
|
58.70
|
60.00
|
58.50
|
59.30
|
59.20
|
59.30
|
17,000
|
|
6/20/2023
|
+0.60 / +1.02%
|
58.70
|
59.50
|
58.00
|
59.30
|
58.70
|
59.30
|
14,800
|
|
6/19/2023
|
-1.20 / -2.04%
|
58.00
|
59.50
|
57.70
|
57.70
|
58.70
|
57.70
|
20,100
|
|
6/16/2023
|
+1.00 / +1.75%
|
58.00
|
60.00
|
58.00
|
58.30
|
58.90
|
58.30
|
29,100
|
|
6/15/2023
|
+1.50 / +2.66%
|
56.00
|
58.50
|
56.00
|
57.80
|
57.30
|
57.80
|
29,500
|
|
6/14/2023
|
+2.50 / +4.59%
|
56.00
|
57.00
|
55.00
|
57.00
|
56.30
|
57.00
|
21,300
|
|
6/13/2023
|
+3.30 / +6.26%
|
53.00
|
56.00
|
52.70
|
56.00
|
54.50
|
56.00
|
41,600
|
|
6/12/2023
|
+0.20 / +0.38%
|
53.00
|
54.00
|
52.00
|
53.00
|
52.70
|
53.00
|
26,400
|
|
6/9/2023
|
+0.80 / +1.51%
|
52.00
|
54.00
|
52.00
|
53.70
|
52.80
|
53.70
|
30,800
|
|
6/8/2023
|
-1.90 / -3.55%
|
53.00
|
54.00
|
51.60
|
51.60
|
52.90
|
51.60
|
27,100
|
|
6/7/2023
|
+1.50 / +2.86%
|
53.00
|
54.50
|
53.00
|
54.00
|
53.50
|
54.00
|
26,200
|
|
6/6/2023
|
+2.80 / +5.48%
|
51.00
|
53.90
|
51.00
|
53.90
|
52.50
|
53.90
|
32,600
|
|
6/5/2023
|
+0.20 / +0.39%
|
51.00
|
51.80
|
50.30
|
50.90
|
51.10
|
50.90
|
24,400
|
|
6/2/2023
|
+1.60 / +3.24%
|
50.00
|
51.10
|
50.00
|
51.00
|
50.70
|
51.00
|
21,700
|
|
6/1/2023
|
+2.00 / +4.14%
|
48.00
|
50.30
|
48.00
|
50.30
|
49.40
|
50.30
|
37,800
|
|
5/31/2023
|
+0.30 / +0.62%
|
48.00
|
48.60
|
47.80
|
48.60
|
48.30
|
48.60
|
21,900
|
|
5/30/2023
|
+0.20 / +0.41%
|
48.00
|
48.60
|
48.00
|
48.40
|
48.30
|
48.40
|
19,900
|
|
5/29/2023
|
+1.00 / +2.08%
|
47.00
|
49.00
|
47.00
|
49.00
|
48.20
|
49.00
|
24,500
|
|
5/26/2023
|
+0.10 / +0.21%
|
47.50
|
48.50
|
47.50
|
48.00
|
48.00
|
48.00
|
20,500
|
|
|
|
|
|