|
Closing price on 12/6/2011
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
105,300 |
| Split-adjusted Price |
2.63 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2011
|
-0.10 / -1.04%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.50
|
2.63
|
105,300
|
|
|
12/5/2011
|
+0.40 / +4.35%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
2.65
|
143,660
|
|
|
12/2/2011
|
+0.40 / +4.55%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.20
|
2.54
|
77,050
|
|
|
12/1/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
2.43
|
16,620
|
|
|
11/30/2011
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
2.43
|
23,950
|
|
|
11/29/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
2.43
|
17,980
|
|
|
11/28/2011
|
+0.30 / +3.53%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
2.43
|
34,460
|
|
|
11/25/2011
|
-0.10 / -1.16%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.50
|
2.35
|
63,350
|
|
|
11/24/2011
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
2.38
|
19,880
|
|
|
11/23/2011
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
2.43
|
27,580
|
|
|
11/22/2011
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
2.43
|
35,760
|
|
|
11/21/2011
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.43
|
57,390
|
|
|
11/18/2011
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
2.52
|
31,850
|
|
|
11/17/2011
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
2.57
|
36,770
|
|
|
11/16/2011
|
+0.20 / +2.17%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.40
|
2.60
|
44,730
|
|
|
11/15/2011
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.20
|
2.54
|
209,920
|
|
|
11/14/2011
|
-0.50 / -5.00%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
2.63
|
95,980
|
|
|
11/11/2011
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
2.76
|
215,690
|
|
|
11/10/2011
|
+0.10 / +0.97%
|
10.00
|
10.40
|
9.90
|
10.40
|
10.40
|
2.87
|
36,990
|
|
|
11/9/2011
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.30
|
2.85
|
16,110
|
|
|
11/8/2011
|
+0.10 / +0.99%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.20
|
2.82
|
199,600
|
|
|
11/7/2011
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
2.79
|
43,210
|
|
|
11/4/2011
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.30
|
2.85
|
134,730
|
|
|
11/3/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.50
|
2.90
|
57,850
|
|
|
11/2/2011
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
2.90
|
50,960
|
|
|
11/1/2011
|
-0.40 / -3.60%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.70
|
2.96
|
140,010
|
|
|
10/31/2011
|
-0.40 / -3.48%
|
11.50
|
11.70
|
11.10
|
11.10
|
11.10
|
3.07
|
259,970
|
|
|
10/28/2011
|
+0.50 / +4.55%
|
11.30
|
11.50
|
10.90
|
11.50
|
11.50
|
3.18
|
188,800
|
|
|
10/27/2011
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
3.04
|
95,880
|
|
|
10/26/2011
|
-0.50 / -4.35%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.00
|
3.04
|
377,620
|
|
|