|
Closing price on 12/4/2019
|
|
| Open |
14.20 |
| High |
14.25 |
| Low |
14.20 |
| Volume |
57,340 |
| Split-adjusted Price |
12.47 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
-0.25 / -1.73%
|
14.20
|
14.25
|
14.20
|
14.20
|
14.21
|
12.47
|
57,340
|
|
|
12/3/2019
|
-0.05 / -0.34%
|
14.15
|
14.45
|
14.15
|
14.45
|
14.37
|
12.69
|
5,220
|
|
|
12/2/2019
|
+0.10 / +0.69%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.39
|
12.74
|
20,020
|
|
|
11/29/2019
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.35
|
12.65
|
25,790
|
|
|
11/28/2019
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.24
|
12.65
|
16,430
|
|
|
11/27/2019
|
0.00 / 0.00%
|
14.65
|
14.65
|
14.30
|
14.50
|
14.35
|
12.74
|
31,700
|
|
|
11/26/2019
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.38
|
12.74
|
16,060
|
|
|
11/25/2019
|
-0.05 / -0.34%
|
14.35
|
14.50
|
14.30
|
14.50
|
14.41
|
12.74
|
18,870
|
|
|
11/22/2019
|
-0.05 / -0.34%
|
14.60
|
14.65
|
14.45
|
14.55
|
14.57
|
12.78
|
47,410
|
|
|
11/21/2019
|
+0.15 / +1.04%
|
14.45
|
14.65
|
14.45
|
14.60
|
14.60
|
12.83
|
25,000
|
|
|
11/20/2019
|
-0.15 / -1.03%
|
14.70
|
14.70
|
14.45
|
14.45
|
14.55
|
12.69
|
12,030
|
|
|
11/19/2019
|
+0.05 / +0.34%
|
14.55
|
14.70
|
14.55
|
14.60
|
14.59
|
12.83
|
51,900
|
|
|
11/18/2019
|
+0.10 / +0.69%
|
14.70
|
14.70
|
14.45
|
14.55
|
14.62
|
12.78
|
104,010
|
|
|
11/15/2019
|
-0.15 / -1.03%
|
14.45
|
14.60
|
14.45
|
14.45
|
14.51
|
12.69
|
29,710
|
|
|
11/14/2019
|
-0.05 / -0.34%
|
14.65
|
14.65
|
14.60
|
14.60
|
14.63
|
12.83
|
19,060
|
|
|
11/13/2019
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.45
|
14.65
|
14.57
|
12.87
|
60,470
|
|
|
11/12/2019
|
+0.05 / +0.35%
|
14.60
|
14.80
|
14.45
|
14.45
|
14.57
|
12.69
|
49,150
|
|
|
11/11/2019
|
-0.25 / -1.71%
|
14.65
|
14.65
|
14.40
|
14.40
|
14.56
|
12.65
|
41,070
|
|
|
11/8/2019
|
0.00 / 0.00%
|
14.65
|
14.65
|
14.50
|
14.65
|
14.61
|
12.87
|
49,550
|
|
|
11/7/2019
|
0.00 / 0.00%
|
14.55
|
14.65
|
14.50
|
14.65
|
14.60
|
12.87
|
8,290
|
|
|
11/6/2019
|
-0.10 / -0.68%
|
14.50
|
14.65
|
14.50
|
14.65
|
14.58
|
12.87
|
6,150
|
|
|
11/5/2019
|
+0.05 / +0.34%
|
14.50
|
14.75
|
14.50
|
14.75
|
14.66
|
12.96
|
4,570
|
|
|
11/4/2019
|
-0.05 / -0.34%
|
14.75
|
14.75
|
14.35
|
14.70
|
14.60
|
12.91
|
40,540
|
|
|
11/1/2019
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.70
|
14.75
|
14.74
|
12.96
|
5,340
|
|
|
10/31/2019
|
-0.05 / -0.34%
|
14.70
|
14.85
|
14.70
|
14.75
|
14.72
|
12.96
|
10,120
|
|
|
10/30/2019
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.65
|
14.80
|
14.75
|
13.00
|
7,660
|
|
|
10/29/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.75
|
12.91
|
7,010
|
|
|
10/28/2019
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.75
|
12.91
|
2,050
|
|
|
10/25/2019
|
-0.20 / -1.33%
|
14.80
|
14.85
|
14.75
|
14.80
|
14.85
|
13.00
|
5,590
|
|
|
10/24/2019
|
0.00 / 0.00%
|
14.75
|
15.00
|
14.75
|
15.00
|
14.92
|
13.18
|
28,220
|
|
|