|
Closing price on 1/25/2010
|
|
| Open |
65.00 |
| High |
65.00 |
| Low |
64.00 |
| Volume |
97,580 |
| Split-adjusted Price |
11.91 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2010
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.00
|
65.00
|
65.00
|
11.91
|
97,580
|
|
|
1/22/2010
|
0.00 / 0.00%
|
63.50
|
66.00
|
63.50
|
65.00
|
65.00
|
11.91
|
110,340
|
|
|
1/21/2010
|
-3.00 / -4.41%
|
66.00
|
67.50
|
65.00
|
65.00
|
65.00
|
11.91
|
168,910
|
|
|
1/20/2010
|
-3.00 / -4.23%
|
72.00
|
72.00
|
68.00
|
68.00
|
68.00
|
12.46
|
63,370
|
|
|
1/19/2010
|
+0.50 / +0.71%
|
69.00
|
71.50
|
69.00
|
71.00
|
71.00
|
13.01
|
66,920
|
|
|
1/18/2010
|
-3.50 / -4.73%
|
71.00
|
72.00
|
70.50
|
70.50
|
70.50
|
12.92
|
169,930
|
|
|
1/15/2010
|
-1.50 / -1.99%
|
75.50
|
75.50
|
73.50
|
74.00
|
74.00
|
13.56
|
96,930
|
|
|
1/14/2010
|
+0.50 / +0.67%
|
77.00
|
77.00
|
74.00
|
75.50
|
75.50
|
13.84
|
159,470
|
|
|
1/13/2010
|
+2.50 / +3.45%
|
75.00
|
75.50
|
71.00
|
75.00
|
75.00
|
13.75
|
183,080
|
|
|
1/12/2010
|
-3.50 / -4.61%
|
73.50
|
75.00
|
72.50
|
72.50
|
72.50
|
13.29
|
336,860
|
|
|
1/11/2010
|
-2.00 / -2.56%
|
78.00
|
78.00
|
75.50
|
76.00
|
76.00
|
13.93
|
200,210
|
|
|
1/8/2010
|
0.00 / 0.00%
|
80.00
|
80.00
|
76.00
|
78.00
|
78.00
|
14.30
|
510,990
|
|
|
1/7/2010
|
0.00 / 0.00%
|
78.00
|
79.50
|
77.00
|
78.00
|
78.00
|
14.30
|
302,470
|
|
|
1/6/2010
|
-2.00 / -2.50%
|
80.00
|
82.00
|
78.00
|
78.00
|
78.00
|
14.30
|
482,310
|
|
|
1/5/2010
|
+3.00 / +3.90%
|
80.50
|
80.50
|
77.00
|
80.00
|
80.00
|
14.66
|
500,380
|
|
|
1/4/2010
|
+3.50 / +4.76%
|
77.00
|
77.00
|
75.00
|
77.00
|
77.00
|
14.11
|
285,810
|
|
|
12/31/2009
|
+3.50 / +5.00%
|
73.50
|
73.50
|
73.00
|
73.50
|
73.50
|
13.47
|
251,800
|
|
|
12/30/2009
|
+3.00 / +4.48%
|
69.00
|
70.00
|
67.00
|
70.00
|
70.00
|
12.83
|
509,270
|
|
|
12/29/2009
|
-16.00 / -19.28%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
12.28
|
41,830
|
|
|
12/28/2009
|
+1.00 / +1.22%
|
79.50
|
83.00
|
79.50
|
83.00
|
83.00
|
11.70
|
369,890
|
|
|
12/25/2009
|
+0.50 / +0.61%
|
83.00
|
83.00
|
81.00
|
82.00
|
82.00
|
11.56
|
327,130
|
|
|
12/24/2009
|
+3.00 / +3.82%
|
81.00
|
81.50
|
79.00
|
81.50
|
81.50
|
11.49
|
267,090
|
|
|
12/23/2009
|
+3.50 / +4.67%
|
76.00
|
78.50
|
75.50
|
78.50
|
78.50
|
11.07
|
341,140
|
|
|
12/22/2009
|
+3.50 / +4.90%
|
75.00
|
75.00
|
74.50
|
75.00
|
75.00
|
10.58
|
397,710
|
|
|
12/21/2009
|
+3.00 / +4.38%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
10.08
|
99,440
|
|
|
12/18/2009
|
+3.00 / +4.58%
|
66.00
|
68.50
|
66.00
|
68.50
|
68.50
|
9.66
|
136,860
|
|
|
12/17/2009
|
-3.00 / -4.38%
|
66.00
|
67.00
|
65.50
|
65.50
|
65.50
|
9.24
|
209,610
|
|
|
12/16/2009
|
-3.50 / -4.86%
|
69.50
|
70.00
|
68.50
|
68.50
|
68.50
|
9.66
|
115,530
|
|
|
12/15/2009
|
-3.50 / -4.64%
|
73.00
|
74.50
|
72.00
|
72.00
|
72.00
|
10.15
|
134,560
|
|
|
12/14/2009
|
+2.50 / +3.42%
|
75.00
|
76.50
|
70.00
|
75.50
|
75.50
|
10.65
|
248,500
|
|
|