|
Closing price on 9/21/2026
|
|
| Open |
12.50 |
| High |
13.30 |
| Low |
12.40 |
| Volume |
164,900 |
| Split-adjusted Price |
13.20 |
There is no data on 9/22/2026. Display data on 9/21/2026 instead.
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2026
|
+0.75 / +6.02%
|
12.50
|
13.30
|
12.40
|
13.20
|
13.19
|
13.20
|
164,900
|
|
|
9/18/2026
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.10
|
12.45
|
12.22
|
12.45
|
132,100
|
|
|
9/17/2026
|
-0.05 / -0.40%
|
12.10
|
12.60
|
12.10
|
12.50
|
12.41
|
12.50
|
34,700
|
|
|
9/16/2026
|
-0.10 / -0.79%
|
12.65
|
12.65
|
12.35
|
12.55
|
12.49
|
12.55
|
16,900
|
|
|
9/15/2026
|
+0.15 / +1.20%
|
12.60
|
13.00
|
12.45
|
12.65
|
12.58
|
12.65
|
16,200
|
|
|
9/14/2026
|
-0.25 / -1.96%
|
12.75
|
13.00
|
12.40
|
12.50
|
12.74
|
12.50
|
39,400
|
|
|
9/11/2026
|
-0.30 / -2.30%
|
12.80
|
13.05
|
12.20
|
12.75
|
12.73
|
12.75
|
45,000
|
|
|
9/10/2026
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.80
|
13.05
|
12.94
|
13.05
|
62,500
|
|
|
9/9/2026
|
-0.05 / -0.38%
|
12.90
|
13.25
|
12.80
|
13.15
|
12.99
|
13.15
|
22,300
|
|
|
9/8/2026
|
0.00 / 0.00%
|
13.25
|
13.30
|
12.80
|
13.20
|
13.10
|
13.20
|
110,600
|
|
|
9/7/2026
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.95
|
13.20
|
13.08
|
13.20
|
159,200
|
|
|
9/4/2026
|
-0.10 / -0.75%
|
13.05
|
13.30
|
12.90
|
13.20
|
13.19
|
13.20
|
219,500
|
|
|
9/3/2026
|
-0.40 / -2.92%
|
13.25
|
13.50
|
13.05
|
13.30
|
13.19
|
13.30
|
110,500
|
|
|
8/28/2026
|
-0.05 / -0.36%
|
13.30
|
13.90
|
13.30
|
13.70
|
13.53
|
13.70
|
232,700
|
|
|
8/27/2026
|
-0.15 / -1.08%
|
13.95
|
13.95
|
13.50
|
13.75
|
13.71
|
13.75
|
73,400
|
|
|
8/26/2026
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.80
|
13.90
|
13.88
|
13.90
|
37,800
|
|
|
8/25/2026
|
0.00 / 0.00%
|
13.95
|
14.15
|
13.75
|
13.95
|
13.85
|
13.95
|
190,400
|
|
|
8/24/2026
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.80
|
13.95
|
13.88
|
13.95
|
96,700
|
|
|
8/21/2026
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.95
|
13.89
|
13.95
|
64,600
|
|
|
8/20/2026
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.65
|
13.95
|
13.80
|
13.95
|
101,200
|
|
|
8/19/2026
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.65
|
13.95
|
13.81
|
13.95
|
77,500
|
|
|
8/18/2026
|
0.00 / 0.00%
|
14.00
|
14.15
|
14.00
|
14.00
|
14.05
|
14.00
|
55,400
|
|
|
8/17/2026
|
+0.15 / +1.08%
|
13.75
|
14.05
|
13.75
|
14.00
|
13.97
|
14.00
|
77,400
|
|
|
8/14/2026
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.85
|
13.82
|
13.85
|
61,700
|
|
|
8/13/2026
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.95
|
13.77
|
13.95
|
200,700
|
|
|
8/12/2026
|
-0.05 / -0.36%
|
14.30
|
14.30
|
13.50
|
13.95
|
13.80
|
13.95
|
253,700
|
|
|
8/11/2026
|
-0.60 / -4.11%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.31
|
14.00
|
182,700
|
|
|
8/10/2026
|
+0.05 / +0.34%
|
14.80
|
14.80
|
14.40
|
14.60
|
14.59
|
14.60
|
156,000
|
|
|
8/7/2026
|
+0.10 / +0.69%
|
14.45
|
14.70
|
14.40
|
14.55
|
14.47
|
14.55
|
257,800
|
|
|
8/6/2026
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.30
|
14.45
|
14.40
|
14.45
|
107,700
|
|
|