|
Closing price on 6/9/2026
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.90 |
| Volume |
52,000 |
| Split-adjusted Price |
12.00 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2026
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.96
|
12.00
|
52,000
|
|
|
6/8/2026
|
-0.40 / -3.20%
|
12.10
|
12.45
|
12.10
|
12.10
|
12.19
|
12.10
|
64,000
|
|
|
6/5/2026
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.35
|
12.50
|
12.44
|
12.50
|
109,700
|
|
|
6/4/2026
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.30
|
12.50
|
12.42
|
12.50
|
65,200
|
|
|
6/3/2026
|
+0.20 / +1.63%
|
12.45
|
12.50
|
11.60
|
12.50
|
12.35
|
12.50
|
134,400
|
|
|
6/2/2026
|
-0.15 / -1.20%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.49
|
12.30
|
208,700
|
|
|
6/1/2026
|
+0.25 / +2.05%
|
12.35
|
12.50
|
12.00
|
12.45
|
12.36
|
12.45
|
307,500
|
|
|
5/29/2026
|
+0.15 / +1.24%
|
12.00
|
12.35
|
12.00
|
12.20
|
12.16
|
12.20
|
834,000
|
|
|
5/28/2026
|
+0.05 / +0.42%
|
12.00
|
12.05
|
11.80
|
12.05
|
11.98
|
12.05
|
142,000
|
|
|
5/27/2026
|
+0.15 / +1.27%
|
11.85
|
12.00
|
11.80
|
12.00
|
11.90
|
12.00
|
267,800
|
|
|
5/26/2026
|
+0.25 / +2.16%
|
11.60
|
11.90
|
11.60
|
11.85
|
11.82
|
11.85
|
226,800
|
|
|
5/25/2026
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.35
|
11.60
|
11.48
|
11.60
|
251,100
|
|
|
5/22/2026
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.38
|
11.40
|
412,000
|
|
|
5/21/2026
|
0.00 / 0.00%
|
11.55
|
11.65
|
11.50
|
11.60
|
11.57
|
11.60
|
134,500
|
|
|
5/20/2026
|
-0.15 / -1.28%
|
11.65
|
11.80
|
11.35
|
11.60
|
11.54
|
11.60
|
245,500
|
|
|
5/19/2026
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.50
|
11.75
|
11.70
|
11.75
|
407,200
|
|
|
5/18/2026
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.65
|
11.80
|
11.75
|
11.80
|
120,000
|
|
|
5/15/2026
|
+0.30 / +2.59%
|
11.80
|
11.95
|
11.65
|
11.90
|
11.80
|
11.90
|
390,000
|
|
|
5/14/2026
|
-0.10 / -0.85%
|
11.85
|
11.85
|
11.60
|
11.60
|
11.65
|
11.60
|
158,000
|
|
|
5/13/2026
|
-0.05 / -0.43%
|
11.75
|
11.90
|
11.70
|
11.70
|
11.79
|
11.70
|
195,800
|
|
|
5/12/2026
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.70
|
11.75
|
11.79
|
11.75
|
295,600
|
|
|
5/11/2026
|
0.00 / 0.00%
|
11.85
|
11.95
|
11.75
|
11.85
|
11.82
|
11.85
|
167,800
|
|
|
5/8/2026
|
+0.15 / +1.28%
|
11.70
|
11.95
|
11.70
|
11.85
|
11.81
|
11.85
|
221,800
|
|
|
5/7/2026
|
-0.30 / -2.50%
|
11.95
|
12.10
|
11.70
|
11.70
|
11.84
|
11.70
|
517,200
|
|
|
5/6/2026
|
-0.10 / -0.83%
|
11.95
|
12.10
|
11.85
|
12.00
|
11.92
|
12.00
|
233,900
|
|
|
5/5/2026
|
-0.10 / -0.82%
|
12.15
|
12.15
|
11.95
|
12.10
|
12.06
|
12.10
|
156,600
|
|
|
5/4/2026
|
-0.05 / -0.41%
|
12.25
|
12.30
|
12.00
|
12.20
|
12.10
|
12.20
|
207,300
|
|
|
4/29/2026
|
-0.05 / -0.41%
|
12.15
|
12.35
|
12.10
|
12.25
|
12.18
|
12.25
|
194,900
|
|
|
4/28/2026
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.15
|
12.30
|
12.29
|
12.30
|
70,700
|
|
|
4/24/2026
|
-0.05 / -0.40%
|
12.35
|
12.35
|
12.05
|
12.30
|
12.22
|
12.30
|
113,500
|
|
|