|
Closing price on 12/17/2009
|
|
| Open |
66.00 |
| High |
67.00 |
| Low |
65.50 |
| Volume |
209,610 |
| Split-adjusted Price |
9.24 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2009
|
-3.50 / -4.58%
|
74.00
|
75.00
|
73.00
|
73.00
|
73.00
|
10.29
|
190,550
|
|
|
12/10/2009
|
-4.00 / -4.97%
|
83.00
|
83.00
|
76.50
|
76.50
|
76.50
|
10.79
|
211,270
|
|
|
12/9/2009
|
-4.00 / -4.73%
|
81.00
|
81.00
|
80.50
|
80.50
|
80.50
|
11.35
|
227,800
|
|
|
12/8/2009
|
-2.00 / -2.31%
|
86.50
|
86.50
|
84.00
|
84.50
|
84.50
|
11.91
|
118,300
|
|
|
12/7/2009
|
+0.50 / +0.58%
|
87.00
|
87.00
|
85.00
|
86.50
|
86.50
|
12.20
|
133,040
|
|
|
12/4/2009
|
-1.00 / -1.15%
|
88.00
|
88.00
|
85.50
|
86.00
|
86.00
|
12.13
|
98,120
|
|
|
12/3/2009
|
-0.50 / -0.57%
|
90.00
|
90.00
|
84.00
|
87.00
|
87.00
|
12.27
|
195,780
|
|
|
12/2/2009
|
-4.50 / -4.89%
|
91.50
|
91.50
|
87.50
|
87.50
|
87.50
|
12.34
|
144,050
|
|
|
12/1/2009
|
+3.50 / +3.95%
|
90.50
|
92.00
|
89.00
|
92.00
|
92.00
|
12.97
|
151,690
|
|
|
11/30/2009
|
+2.00 / +2.31%
|
86.50
|
90.50
|
86.50
|
88.50
|
88.50
|
12.48
|
239,840
|
|
|
11/27/2009
|
0.00 / 0.00%
|
82.50
|
90.50
|
82.50
|
86.50
|
86.50
|
12.20
|
432,010
|
|
|
11/26/2009
|
-4.50 / -4.95%
|
86.50
|
86.50
|
86.50
|
86.50
|
86.50
|
12.20
|
198,640
|
|
|
11/25/2009
|
-4.50 / -4.71%
|
94.50
|
95.00
|
91.00
|
91.00
|
91.00
|
12.83
|
306,180
|
|
|
11/24/2009
|
-1.50 / -1.55%
|
96.50
|
98.00
|
95.00
|
95.50
|
95.50
|
13.47
|
302,950
|
|
|
11/23/2009
|
-4.00 / -3.96%
|
102.00
|
102.00
|
96.00
|
97.00
|
97.00
|
13.68
|
398,960
|
|
|
11/20/2009
|
-3.00 / -2.88%
|
102.00
|
104.00
|
100.00
|
101.00
|
101.00
|
14.24
|
200,020
|
|
|
11/19/2009
|
+1.00 / +0.97%
|
105.00
|
107.00
|
103.00
|
104.00
|
104.00
|
14.66
|
462,460
|
|
|
11/18/2009
|
+4.00 / +4.04%
|
99.00
|
103.00
|
98.50
|
103.00
|
103.00
|
14.52
|
472,810
|
|
|
11/17/2009
|
0.00 / 0.00%
|
100.00
|
100.00
|
98.50
|
99.00
|
99.00
|
13.96
|
187,460
|
|
|
11/16/2009
|
-2.00 / -1.98%
|
102.00
|
104.00
|
99.00
|
99.00
|
99.00
|
13.96
|
269,740
|
|
|
11/13/2009
|
-1.00 / -0.98%
|
100.00
|
101.00
|
99.50
|
101.00
|
101.00
|
14.24
|
158,390
|
|
|
11/12/2009
|
+1.00 / +0.99%
|
101.00
|
104.00
|
100.00
|
102.00
|
102.00
|
14.38
|
231,770
|
|
|
11/11/2009
|
+2.00 / +2.02%
|
99.00
|
102.00
|
98.00
|
101.00
|
101.00
|
14.24
|
238,520
|
|
|
11/10/2009
|
-4.00 / -3.88%
|
103.00
|
103.00
|
98.00
|
99.00
|
99.00
|
13.96
|
280,460
|
|
|
11/9/2009
|
-5.00 / -4.63%
|
107.00
|
107.00
|
103.00
|
103.00
|
103.00
|
14.52
|
305,990
|
|
|
11/6/2009
|
+5.00 / +4.85%
|
108.00
|
108.00
|
107.00
|
108.00
|
108.00
|
15.23
|
598,900
|
|
|