|
Closing price on 5/8/2026
|
|
| Open |
11.70 |
| High |
11.95 |
| Low |
11.70 |
| Volume |
221,800 |
| Split-adjusted Price |
11.85 |
There is no data on 5/9/2026. Display data on 5/8/2026 instead.
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/23/2026
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.20
|
12.35
|
12.35
|
12.35
|
92,500
|
|
|
4/22/2026
|
+0.05 / +0.40%
|
12.45
|
12.45
|
12.30
|
12.45
|
12.38
|
12.45
|
87,200
|
|
|
4/21/2026
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.46
|
12.40
|
159,800
|
|
|
4/20/2026
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.51
|
12.50
|
14,100
|
|
|
4/17/2026
|
+0.05 / +0.40%
|
12.45
|
12.60
|
12.40
|
12.50
|
12.50
|
12.50
|
244,000
|
|
|
4/16/2026
|
+0.10 / +0.81%
|
12.35
|
12.45
|
12.30
|
12.45
|
12.38
|
12.45
|
68,800
|
|
|
4/15/2026
|
-0.05 / -0.40%
|
12.40
|
12.50
|
12.35
|
12.35
|
12.41
|
12.35
|
168,800
|
|
|
4/14/2026
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.30
|
12.40
|
12.35
|
12.40
|
46,900
|
|
|
4/13/2026
|
+0.10 / +0.81%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.32
|
12.40
|
162,800
|
|
|
4/10/2026
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.15
|
12.30
|
12.22
|
12.30
|
115,700
|
|
|
4/9/2026
|
-0.05 / -0.40%
|
12.15
|
12.40
|
12.15
|
12.30
|
12.32
|
12.30
|
65,400
|
|
|
4/8/2026
|
+0.15 / +1.23%
|
12.40
|
12.45
|
12.15
|
12.35
|
12.36
|
12.35
|
197,400
|
|
|
4/7/2026
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.22
|
12.20
|
155,700
|
|
|
4/6/2026
|
-0.10 / -0.81%
|
12.20
|
12.45
|
12.05
|
12.20
|
12.19
|
12.20
|
132,700
|
|
|
4/3/2026
|
-0.05 / -0.40%
|
12.30
|
12.50
|
12.25
|
12.30
|
12.33
|
12.30
|
139,400
|
|
|
4/2/2026
|
+0.05 / +0.41%
|
12.20
|
12.55
|
12.20
|
12.35
|
12.38
|
12.35
|
385,800
|
|
|
4/1/2026
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.25
|
12.30
|
12.30
|
12.30
|
205,600
|
|
|
3/31/2026
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.26
|
12.30
|
103,500
|
|
|
3/30/2026
|
+0.40 / +3.33%
|
11.95
|
12.40
|
11.90
|
12.40
|
12.09
|
12.40
|
216,700
|
|
|
3/27/2026
|
-0.20 / -1.64%
|
12.20
|
12.30
|
11.90
|
12.00
|
12.02
|
12.00
|
333,700
|
|
|
3/26/2026
|
-0.10 / -0.81%
|
12.30
|
12.30
|
11.95
|
12.20
|
12.13
|
12.20
|
112,100
|
|
|
3/25/2026
|
+0.25 / +2.07%
|
12.05
|
12.30
|
12.00
|
12.30
|
12.11
|
12.30
|
305,300
|
|
|