|
Closing price on 5/3/2024
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
14.55 |
| Volume |
30,300 |
| Split-adjusted Price |
14.24 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.55
|
14.90
|
14.65
|
14.24
|
30,300
|
|
|
5/2/2024
|
+0.30 / +2.05%
|
14.80
|
14.90
|
14.30
|
14.90
|
14.72
|
14.24
|
4,600
|
|
|
4/26/2024
|
-0.20 / -1.35%
|
15.45
|
15.45
|
14.60
|
14.60
|
14.78
|
13.95
|
5,700
|
|
|
4/25/2024
|
-0.10 / -0.67%
|
15.90
|
15.90
|
14.15
|
14.80
|
14.75
|
14.14
|
7,900
|
|
|
4/24/2024
|
+0.30 / +2.05%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.84
|
14.24
|
10,400
|
|
|
4/23/2024
|
-0.40 / -2.67%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.77
|
13.95
|
7,000
|
|
|
4/22/2024
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.06
|
14.33
|
24,500
|
|
|
4/19/2024
|
-0.70 / -4.46%
|
15.70
|
15.70
|
14.90
|
15.00
|
15.01
|
14.33
|
52,200
|
|
|
4/17/2024
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.56
|
15.00
|
12,200
|
|
|
4/16/2024
|
+0.50 / +3.23%
|
15.40
|
16.00
|
15.00
|
16.00
|
15.45
|
15.29
|
35,300
|
|
|
4/15/2024
|
-0.70 / -4.32%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.76
|
14.81
|
55,000
|
|
|
4/12/2024
|
+0.20 / +1.25%
|
16.00
|
16.30
|
15.80
|
16.20
|
16.18
|
15.48
|
45,100
|
|
|
4/11/2024
|
-0.20 / -1.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.87
|
15.29
|
5,700
|
|
|
4/10/2024
|
0.00 / 0.00%
|
16.25
|
16.25
|
15.80
|
16.20
|
16.01
|
15.48
|
104,800
|
|
|
4/9/2024
|
+0.30 / +1.89%
|
15.90
|
16.30
|
15.80
|
16.20
|
15.97
|
15.48
|
100,800
|
|
|
4/8/2024
|
+0.20 / +1.27%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.74
|
15.19
|
140,300
|
|
|
4/5/2024
|
-0.15 / -0.95%
|
15.85
|
16.00
|
15.55
|
15.70
|
15.74
|
15.00
|
114,400
|
|
|
4/4/2024
|
-0.05 / -0.31%
|
15.90
|
15.90
|
15.65
|
15.85
|
15.79
|
15.15
|
34,800
|
|
|
4/3/2024
|
+0.35 / +2.25%
|
15.65
|
16.30
|
15.65
|
15.90
|
15.94
|
15.19
|
228,800
|
|
|
4/2/2024
|
+1.00 / +6.87%
|
14.50
|
15.55
|
14.50
|
15.55
|
15.22
|
14.86
|
148,000
|
|
|
4/1/2024
|
-0.35 / -2.35%
|
14.80
|
14.85
|
14.55
|
14.55
|
14.72
|
13.90
|
21,300
|
|
|
3/29/2024
|
+0.10 / +0.68%
|
14.65
|
14.90
|
14.50
|
14.90
|
14.64
|
14.24
|
22,100
|
|
|
3/28/2024
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.57
|
14.14
|
28,200
|
|
|
3/27/2024
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.62
|
13.95
|
9,800
|
|
|
3/26/2024
|
+0.10 / +0.68%
|
14.70
|
14.95
|
14.40
|
14.80
|
14.76
|
14.14
|
15,300
|
|
|
3/25/2024
|
-0.15 / -1.01%
|
14.95
|
14.95
|
14.50
|
14.70
|
14.62
|
14.05
|
7,500
|
|
|
3/22/2024
|
-0.10 / -0.67%
|
14.80
|
15.05
|
14.70
|
14.85
|
14.86
|
14.19
|
38,400
|
|
|
3/21/2024
|
+0.45 / +3.10%
|
14.80
|
14.95
|
14.50
|
14.95
|
14.69
|
14.29
|
46,100
|
|
|
3/20/2024
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.56
|
13.86
|
68,200
|
|
|
3/19/2024
|
+0.10 / +0.68%
|
14.75
|
15.50
|
14.60
|
14.90
|
15.04
|
14.24
|
166,000
|
|
|