|
Closing price on 12/5/2016
|
|
| Open |
18.55 |
| High |
18.65 |
| Low |
18.35 |
| Volume |
308,710 |
| Split-adjusted Price |
14.86 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
+0.10 / +0.54%
|
18.55
|
18.65
|
18.35
|
18.60
|
18.53
|
14.86
|
308,710
|
|
|
12/2/2016
|
+0.10 / +0.54%
|
18.40
|
18.65
|
18.30
|
18.50
|
18.47
|
14.78
|
174,820
|
|
|
12/1/2016
|
+0.20 / +1.10%
|
18.30
|
18.55
|
18.25
|
18.40
|
18.35
|
14.70
|
243,320
|
|
|
11/30/2016
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.00
|
18.20
|
18.14
|
14.54
|
220,670
|
|
|
11/29/2016
|
-0.05 / -0.27%
|
18.20
|
18.40
|
18.15
|
18.20
|
18.24
|
14.54
|
131,710
|
|
|
11/28/2016
|
-0.30 / -1.62%
|
18.55
|
18.55
|
18.15
|
18.25
|
18.25
|
14.58
|
297,390
|
|
|
11/25/2016
|
-0.45 / -2.37%
|
19.00
|
19.00
|
18.55
|
18.55
|
18.73
|
14.82
|
408,280
|
|
|
11/24/2016
|
-0.40 / -2.06%
|
19.35
|
19.40
|
19.00
|
19.00
|
19.14
|
15.18
|
613,530
|
|
|
11/23/2016
|
-0.30 / -1.52%
|
19.70
|
19.70
|
19.40
|
19.40
|
19.48
|
15.50
|
463,090
|
|
|
11/22/2016
|
-0.80 / -3.90%
|
19.95
|
19.95
|
19.65
|
19.70
|
19.72
|
15.74
|
403,730
|
|
|
11/21/2016
|
-0.10 / -0.49%
|
20.60
|
20.75
|
20.50
|
20.50
|
20.58
|
15.58
|
341,770
|
|
|
11/18/2016
|
-0.30 / -1.44%
|
20.90
|
20.90
|
20.55
|
20.60
|
20.63
|
15.66
|
385,450
|
|
|
11/17/2016
|
0.00 / 0.00%
|
20.95
|
21.10
|
20.60
|
20.90
|
20.78
|
15.89
|
294,140
|
|
|
11/16/2016
|
+0.10 / +0.48%
|
20.90
|
21.10
|
20.85
|
20.90
|
20.97
|
15.89
|
225,270
|
|
|
11/15/2016
|
-0.30 / -1.42%
|
21.10
|
21.20
|
20.80
|
20.80
|
20.94
|
15.81
|
265,940
|
|
|
11/14/2016
|
-0.15 / -0.71%
|
21.25
|
21.40
|
21.00
|
21.10
|
21.16
|
16.04
|
193,400
|
|
|
11/11/2016
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.10
|
21.25
|
21.30
|
16.15
|
161,020
|
|
|
11/10/2016
|
+0.45 / +2.14%
|
21.30
|
21.50
|
21.10
|
21.45
|
21.37
|
16.30
|
369,190
|
|
|
11/9/2016
|
-0.30 / -1.41%
|
21.50
|
21.50
|
20.50
|
21.00
|
20.91
|
15.96
|
462,980
|
|
|
11/8/2016
|
+0.70 / +3.40%
|
21.15
|
21.40
|
20.70
|
21.30
|
21.18
|
16.19
|
416,510
|
|
|
11/7/2016
|
+0.15 / +0.73%
|
20.50
|
20.65
|
20.40
|
20.60
|
20.54
|
15.66
|
366,240
|
|
|
11/4/2016
|
+0.25 / +1.24%
|
20.70
|
20.70
|
20.30
|
20.45
|
20.47
|
15.54
|
108,740
|
|
|
11/3/2016
|
-0.45 / -2.18%
|
20.40
|
20.50
|
20.10
|
20.20
|
20.30
|
15.35
|
292,470
|
|
|
11/2/2016
|
-0.35 / -1.67%
|
21.00
|
21.00
|
20.65
|
20.65
|
20.77
|
15.70
|
237,600
|
|
|
11/1/2016
|
+0.05 / +0.24%
|
20.90
|
21.00
|
20.85
|
21.00
|
20.88
|
15.96
|
194,050
|
|
|
10/31/2016
|
-0.20 / -0.95%
|
21.20
|
21.20
|
20.95
|
20.95
|
21.01
|
15.92
|
327,630
|
|
|
10/28/2016
|
+0.30 / +1.44%
|
20.80
|
21.15
|
20.75
|
21.15
|
21.03
|
16.08
|
297,000
|
|
|
10/27/2016
|
+0.05 / +0.24%
|
20.70
|
21.00
|
20.70
|
20.85
|
20.88
|
15.85
|
90,280
|
|
|
10/26/2016
|
-0.25 / -1.19%
|
21.15
|
21.20
|
20.80
|
20.80
|
20.95
|
15.81
|
160,790
|
|
|
10/25/2016
|
+0.20 / +0.96%
|
21.00
|
21.20
|
20.80
|
21.05
|
20.95
|
16.00
|
343,880
|
|
|