|
Closing price on 11/4/2022
|
|
| Open |
15.20 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
22,200 |
| Split-adjusted Price |
14.79 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
-0.20 / -1.27%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.18
|
14.79
|
22,200
|
|
|
11/3/2022
|
0.00 / 0.00%
|
15.20
|
15.70
|
14.80
|
15.70
|
15.17
|
14.98
|
33,100
|
|
|
11/2/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.98
|
900
|
|
|
11/1/2022
|
0.00 / 0.00%
|
15.20
|
15.70
|
15.20
|
15.70
|
15.20
|
14.98
|
30,200
|
|
|
10/31/2022
|
+0.20 / +1.29%
|
15.05
|
15.70
|
14.90
|
15.70
|
15.26
|
14.98
|
31,200
|
|
|
10/28/2022
|
-0.05 / -0.32%
|
15.25
|
15.50
|
15.00
|
15.50
|
15.07
|
14.79
|
60,900
|
|
|
10/27/2022
|
+0.45 / +2.98%
|
15.05
|
15.55
|
15.05
|
15.55
|
15.11
|
14.84
|
54,900
|
|
|
10/26/2022
|
+0.05 / +0.33%
|
15.20
|
15.20
|
14.50
|
15.10
|
15.06
|
14.41
|
1,400
|
|
|
10/25/2022
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.90
|
15.05
|
15.05
|
14.36
|
21,900
|
|
|
10/24/2022
|
+0.35 / +2.38%
|
14.65
|
15.20
|
13.70
|
15.05
|
14.94
|
14.36
|
81,500
|
|
|
10/21/2022
|
-0.95 / -6.07%
|
14.90
|
14.95
|
14.60
|
14.70
|
14.69
|
14.03
|
3,000
|
|
|
10/20/2022
|
-0.05 / -0.32%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
14.94
|
300
|
|
|
10/19/2022
|
+0.30 / +1.95%
|
15.40
|
15.80
|
15.40
|
15.70
|
15.49
|
14.98
|
5,600
|
|
|
10/18/2022
|
-0.35 / -2.22%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.49
|
14.70
|
62,700
|
|
|
10/17/2022
|
+0.35 / +2.27%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
15.03
|
100
|
|
|
10/14/2022
|
-0.30 / -1.91%
|
15.40
|
15.70
|
14.80
|
15.40
|
15.38
|
14.70
|
91,200
|
|
|
10/13/2022
|
-0.05 / -0.32%
|
15.20
|
15.70
|
15.20
|
15.70
|
15.35
|
14.98
|
6,600
|
|
|
10/12/2022
|
+0.05 / +0.32%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
15.03
|
100
|
|
|
10/11/2022
|
+0.20 / +1.29%
|
15.50
|
15.80
|
14.80
|
15.70
|
15.44
|
14.98
|
78,800
|
|
|
10/10/2022
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.22
|
14.79
|
15,100
|
|
|
10/7/2022
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.55
|
15.00
|
14.92
|
14.32
|
85,300
|
|
|
10/6/2022
|
-0.35 / -2.31%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.93
|
14.12
|
1,200
|
|
|
10/5/2022
|
+0.10 / +0.65%
|
15.35
|
15.50
|
15.35
|
15.45
|
15.36
|
14.46
|
6,400
|
|
|
10/4/2022
|
+0.50 / +3.37%
|
14.85
|
15.35
|
14.80
|
15.35
|
14.86
|
14.36
|
2,400
|
|
|
10/3/2022
|
-0.75 / -4.81%
|
15.10
|
15.30
|
14.85
|
14.85
|
14.92
|
13.90
|
19,300
|
|
|
9/30/2022
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.60
|
15.60
|
15.60
|
14.60
|
5,400
|
|
|
9/29/2022
|
+0.50 / +3.31%
|
15.60
|
15.60
|
15.30
|
15.60
|
15.55
|
14.60
|
9,700
|
|
|
9/28/2022
|
-0.80 / -5.03%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.31
|
14.13
|
34,100
|
|
|
9/27/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.10
|
15.90
|
15.32
|
14.88
|
17,200
|
|
|
9/26/2022
|
-0.20 / -1.24%
|
16.10
|
16.20
|
15.90
|
15.90
|
16.03
|
14.88
|
8,900
|
|
|