|
Closing price on 8/31/2022
|
|
Open |
85.00 |
High |
87.50 |
Low |
83.50 |
Volume |
95,100 |
Split-adjusted Price |
86.50 |
|
|
CSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2022
|
+0.40 / +0.46%
|
85.00
|
87.50
|
83.50
|
86.50
|
85.50
|
86.50
|
95,100
|
|
8/30/2022
|
-0.80 / -0.93%
|
85.00
|
88.00
|
84.30
|
85.20
|
86.10
|
85.20
|
96,900
|
|
8/29/2022
|
-4.40 / -4.92%
|
87.00
|
88.00
|
84.10
|
85.00
|
86.00
|
85.00
|
91,600
|
|
8/26/2022
|
-2.70 / -2.95%
|
91.40
|
91.40
|
87.60
|
88.70
|
89.40
|
88.70
|
108,300
|
|
8/25/2022
|
+1.30 / +1.45%
|
90.00
|
93.00
|
90.00
|
91.00
|
91.40
|
91.00
|
109,000
|
|
8/24/2022
|
+3.80 / +4.33%
|
90.00
|
92.00
|
87.00
|
91.60
|
89.70
|
91.60
|
125,200
|
|
8/23/2022
|
+3.20 / +3.64%
|
88.00
|
92.00
|
84.00
|
91.00
|
87.80
|
91.00
|
122,400
|
|
8/22/2022
|
-2.60 / -2.90%
|
89.00
|
90.50
|
85.00
|
87.00
|
87.80
|
87.00
|
106,300
|
|
8/19/2022
|
+2.60 / +2.96%
|
88.00
|
91.80
|
87.00
|
90.50
|
89.60
|
90.50
|
104,700
|
|
8/18/2022
|
+3.20 / +3.69%
|
84.00
|
91.80
|
83.00
|
90.00
|
87.90
|
90.00
|
137,800
|
|
8/17/2022
|
-2.30 / -2.60%
|
87.00
|
90.00
|
83.00
|
86.00
|
86.80
|
86.00
|
126,500
|
|
8/16/2022
|
-0.80 / -0.89%
|
89.00
|
90.00
|
86.00
|
89.00
|
88.30
|
89.00
|
118,300
|
|
8/15/2022
|
-0.20 / -0.22%
|
91.00
|
93.00
|
87.00
|
89.50
|
89.80
|
89.50
|
126,300
|
|
8/12/2022
|
+0.60 / +0.66%
|
90.00
|
92.00
|
87.00
|
91.00
|
89.70
|
91.00
|
112,500
|
|
8/11/2022
|
-0.50 / -0.56%
|
90.00
|
93.00
|
88.00
|
89.50
|
90.40
|
89.50
|
106,800
|
|
8/10/2022
|
-1.50 / -1.66%
|
90.00
|
92.00
|
87.00
|
89.00
|
90.00
|
89.00
|
103,400
|
|
8/9/2022
|
-2.90 / -3.10%
|
92.00
|
94.00
|
87.80
|
90.50
|
90.50
|
90.50
|
126,100
|
|
8/8/2022
|
-2.20 / -2.31%
|
94.00
|
97.00
|
90.00
|
93.00
|
93.40
|
93.00
|
112,700
|
|
8/5/2022
|
-0.10 / -0.10%
|
96.10
|
97.50
|
92.60
|
96.00
|
95.20
|
96.00
|
87,600
|
|
8/4/2022
|
+2.40 / +2.59%
|
95.00
|
100.00
|
92.60
|
95.00
|
96.10
|
95.00
|
130,200
|
|
8/3/2022
|
+4.00 / +4.40%
|
92.50
|
96.00
|
89.20
|
95.00
|
92.60
|
95.00
|
121,200
|
|
8/2/2022
|
-1.10 / -1.19%
|
92.00
|
93.80
|
89.00
|
91.40
|
91.00
|
91.40
|
119,800
|
|
8/1/2022
|
+4.30 / +4.80%
|
89.50
|
94.80
|
89.50
|
93.80
|
92.50
|
93.80
|
101,800
|
|
7/29/2022
|
+3.50 / +4.09%
|
88.00
|
91.60
|
87.00
|
89.10
|
89.50
|
89.10
|
104,200
|
|
7/28/2022
|
+6.40 / +7.84%
|
83.00
|
88.00
|
83.00
|
88.00
|
85.60
|
88.00
|
135,400
|
|
7/27/2022
|
+2.10 / +2.58%
|
80.00
|
84.00
|
78.00
|
83.50
|
81.60
|
83.50
|
116,300
|
|
7/26/2022
|
-1.00 / -1.24%
|
82.00
|
84.00
|
79.50
|
79.80
|
81.40
|
79.80
|
120,600
|
|
7/25/2022
|
0.00 / 0.00%
|
81.00
|
83.00
|
79.00
|
81.70
|
80.80
|
81.70
|
121,500
|
|
7/22/2022
|
+1.70 / +2.14%
|
81.00
|
84.00
|
79.30
|
81.00
|
81.70
|
81.00
|
112,700
|
|
7/21/2022
|
+3.50 / +4.52%
|
80.00
|
82.00
|
77.50
|
81.00
|
79.30
|
81.00
|
127,000
|
|
|
|
|
|