|
Closing price on 3/6/2026
|
|
| Open |
11.80 |
| High |
12.50 |
| Low |
11.80 |
| Volume |
909,100 |
| Split-adjusted Price |
12.35 |
There is no data on 3/8/2026. Display data on 3/6/2026 instead.
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
0.00 / 0.00%
|
11.80
|
12.50
|
11.80
|
12.35
|
12.00
|
12.35
|
909,100
|
|
|
3/5/2026
|
-0.45 / -3.52%
|
12.75
|
13.10
|
12.25
|
12.35
|
12.55
|
12.35
|
615,600
|
|
|
3/4/2026
|
-0.60 / -4.48%
|
13.55
|
13.60
|
12.50
|
12.80
|
12.76
|
12.80
|
1,179,100
|
|
|
3/3/2026
|
-0.50 / -3.60%
|
13.95
|
14.20
|
13.25
|
13.40
|
13.59
|
13.40
|
633,600
|
|
|
3/2/2026
|
+0.90 / +6.92%
|
12.90
|
13.90
|
12.75
|
13.90
|
13.75
|
13.90
|
2,541,500
|
|
|
2/27/2026
|
+0.25 / +1.96%
|
12.75
|
13.00
|
12.65
|
13.00
|
12.82
|
13.00
|
409,400
|
|
|
2/26/2026
|
-0.05 / -0.39%
|
12.95
|
12.95
|
12.65
|
12.75
|
12.78
|
12.75
|
120,100
|
|
|
2/25/2026
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.75
|
12.80
|
12.82
|
12.80
|
179,300
|
|
|
2/24/2026
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.75
|
12.80
|
12.88
|
12.80
|
120,700
|
|
|
2/23/2026
|
+0.25 / +1.98%
|
12.90
|
13.05
|
12.80
|
12.85
|
12.97
|
12.85
|
105,000
|
|
|
2/13/2026
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.70
|
12.60
|
79,200
|
|
|
2/12/2026
|
+0.05 / +0.39%
|
12.75
|
12.95
|
12.75
|
12.80
|
12.80
|
12.80
|
30,300
|
|
|
2/11/2026
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.65
|
12.75
|
12.73
|
12.75
|
145,400
|
|
|
2/10/2026
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.50
|
12.75
|
12.65
|
12.75
|
95,500
|
|
|
2/9/2026
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.82
|
12.80
|
180,500
|
|
|
2/6/2026
|
-0.10 / -0.78%
|
12.75
|
12.85
|
12.60
|
12.80
|
12.77
|
12.80
|
153,900
|
|
|
2/5/2026
|
0.00 / 0.00%
|
13.05
|
13.05
|
12.85
|
12.90
|
12.88
|
12.90
|
245,800
|
|
|
2/4/2026
|
-0.05 / -0.39%
|
12.90
|
13.10
|
12.80
|
12.90
|
12.90
|
12.90
|
243,100
|
|
|
2/3/2026
|
+0.05 / +0.39%
|
12.80
|
13.00
|
12.80
|
12.95
|
12.87
|
12.95
|
121,300
|
|
|
2/2/2026
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.65
|
12.90
|
12.83
|
12.90
|
106,500
|
|
|
1/30/2026
|
+0.15 / +1.18%
|
12.80
|
12.95
|
12.65
|
12.85
|
12.81
|
12.85
|
222,200
|
|
|
1/29/2026
|
+0.05 / +0.40%
|
12.65
|
12.70
|
12.55
|
12.70
|
12.62
|
12.70
|
80,400
|
|
|
1/28/2026
|
+0.05 / +0.40%
|
12.70
|
12.85
|
12.50
|
12.65
|
12.67
|
12.65
|
112,900
|
|
|
1/27/2026
|
+0.30 / +2.44%
|
12.45
|
12.75
|
12.30
|
12.60
|
12.47
|
12.60
|
210,500
|
|
|
1/26/2026
|
-0.85 / -6.46%
|
13.15
|
13.15
|
12.30
|
12.30
|
12.73
|
12.30
|
425,400
|
|
|
1/23/2026
|
0.00 / 0.00%
|
13.15
|
13.30
|
13.00
|
13.15
|
13.10
|
13.15
|
428,900
|
|
|
1/22/2026
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.10
|
13.15
|
13.18
|
13.15
|
628,600
|
|
|
1/21/2026
|
-0.05 / -0.38%
|
13.05
|
13.35
|
13.05
|
13.15
|
13.19
|
13.15
|
620,700
|
|
|
1/20/2026
|
-0.90 / -6.38%
|
14.10
|
14.10
|
13.15
|
13.20
|
13.33
|
13.20
|
2,959,700
|
|
|
1/19/2026
|
-0.15 / -1.05%
|
14.25
|
14.25
|
13.95
|
14.10
|
14.10
|
14.10
|
565,900
|
|
|