|
Closing price on 9/30/2022
|
|
Open |
68.00 |
High |
71.20 |
Low |
67.00 |
Volume |
86,900 |
Split-adjusted Price |
71.10 |
|
|
CSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2022
|
+0.10 / +0.14%
|
68.00
|
71.20
|
67.00
|
71.10
|
69.20
|
71.10
|
86,900
|
|
9/29/2022
|
-1.70 / -2.41%
|
70.50
|
72.50
|
68.80
|
68.80
|
71.00
|
68.80
|
84,200
|
|
9/28/2022
|
+0.30 / +0.43%
|
70.00
|
71.50
|
69.50
|
70.80
|
70.50
|
70.80
|
85,800
|
|
9/27/2022
|
+0.40 / +0.57%
|
70.00
|
71.50
|
69.50
|
70.30
|
70.50
|
70.30
|
73,400
|
|
9/26/2022
|
-2.30 / -3.18%
|
71.30
|
72.00
|
68.00
|
70.00
|
69.90
|
70.00
|
75,000
|
|
9/23/2022
|
-0.40 / -0.56%
|
73.00
|
74.00
|
71.00
|
71.30
|
72.30
|
71.30
|
99,200
|
|
9/22/2022
|
+2.60 / +3.67%
|
70.50
|
74.00
|
70.00
|
73.50
|
71.70
|
73.50
|
96,600
|
|
9/21/2022
|
-0.10 / -0.14%
|
71.50
|
72.00
|
70.00
|
71.40
|
70.90
|
71.40
|
84,100
|
|
9/20/2022
|
+0.90 / +1.25%
|
71.00
|
73.00
|
69.50
|
73.00
|
71.50
|
73.00
|
74,700
|
|
9/19/2022
|
-4.20 / -5.66%
|
74.00
|
74.20
|
70.00
|
70.00
|
72.10
|
70.00
|
80,400
|
|
9/16/2022
|
-1.60 / -2.12%
|
75.60
|
76.00
|
73.00
|
74.00
|
74.20
|
74.00
|
87,300
|
|
9/15/2022
|
-0.40 / -0.53%
|
76.50
|
77.50
|
74.50
|
75.60
|
75.60
|
75.60
|
78,200
|
|
9/14/2022
|
+0.80 / +1.04%
|
76.50
|
77.80
|
74.00
|
77.50
|
76.00
|
77.50
|
81,200
|
|
9/13/2022
|
-0.50 / -0.65%
|
77.00
|
78.80
|
75.50
|
77.00
|
76.70
|
77.00
|
96,000
|
|
9/12/2022
|
-0.60 / -0.77%
|
78.80
|
80.00
|
76.00
|
77.00
|
77.50
|
77.00
|
108,200
|
|
9/9/2022
|
-1.00 / -1.27%
|
78.80
|
79.50
|
76.00
|
77.70
|
77.60
|
77.70
|
85,200
|
|
9/8/2022
|
-3.30 / -4.06%
|
79.00
|
81.00
|
77.50
|
78.00
|
78.70
|
78.00
|
82,000
|
|
9/7/2022
|
-6.30 / -7.46%
|
83.00
|
84.00
|
78.10
|
78.20
|
81.30
|
78.20
|
112,900
|
|
9/6/2022
|
-1.60 / -1.89%
|
85.00
|
87.00
|
82.20
|
83.00
|
84.50
|
83.00
|
93,800
|
|
9/5/2022
|
-1.50 / -1.75%
|
85.50
|
86.00
|
83.00
|
84.00
|
84.60
|
84.00
|
87,300
|
|
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
|
|
|
|
|
|