|
Closing price on 12/30/2009
|
|
| Open |
69.00 |
| High |
70.00 |
| Low |
67.00 |
| Volume |
509,270 |
| Split-adjusted Price |
12.83 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|