|
Closing price on 6/1/2016
|
|
| Open |
32.80 |
| High |
32.80 |
| Low |
32.40 |
| Volume |
359,100 |
| Split-adjusted Price |
16.67 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2016
|
-0.10 / -0.31%
|
32.80
|
32.80
|
32.40
|
32.50
|
32.58
|
16.67
|
359,100
|
|
|
5/31/2016
|
+1.10 / +3.49%
|
31.60
|
33.30
|
31.60
|
32.60
|
32.66
|
16.73
|
1,564,030
|
|
|
5/30/2016
|
+0.40 / +1.29%
|
31.00
|
31.70
|
31.00
|
31.50
|
31.49
|
16.16
|
474,360
|
|
|
5/27/2016
|
+0.10 / +0.32%
|
30.90
|
31.20
|
30.90
|
31.10
|
31.07
|
15.96
|
197,590
|
|
|
5/26/2016
|
-0.60 / -1.90%
|
31.70
|
31.70
|
30.90
|
31.00
|
31.32
|
15.91
|
481,750
|
|
|
5/25/2016
|
+0.80 / +2.60%
|
30.70
|
31.70
|
30.70
|
31.60
|
31.19
|
16.21
|
1,261,690
|
|
|
5/24/2016
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.60
|
30.80
|
30.63
|
15.80
|
181,090
|
|
|
5/23/2016
|
0.00 / 0.00%
|
30.90
|
31.10
|
30.70
|
30.80
|
30.88
|
15.80
|
282,470
|
|
|
5/20/2016
|
-0.20 / -0.65%
|
30.80
|
31.10
|
30.80
|
30.80
|
31.02
|
15.80
|
282,590
|
|
|
5/19/2016
|
+0.60 / +1.97%
|
30.50
|
31.30
|
30.40
|
31.00
|
30.92
|
15.91
|
738,920
|
|
|
5/18/2016
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.30
|
30.40
|
30.43
|
15.60
|
293,860
|
|
|
5/17/2016
|
+0.10 / +0.33%
|
30.50
|
30.70
|
30.40
|
30.50
|
30.53
|
15.65
|
247,670
|
|
|
5/16/2016
|
-0.10 / -0.33%
|
30.50
|
30.60
|
30.30
|
30.40
|
30.38
|
15.60
|
301,860
|
|
|
5/13/2016
|
-0.10 / -0.33%
|
30.60
|
30.80
|
30.40
|
30.50
|
30.57
|
15.65
|
248,550
|
|
|
5/12/2016
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.60
|
30.60
|
30.70
|
15.70
|
119,500
|
|
|
5/11/2016
|
+0.60 / +1.99%
|
30.50
|
31.00
|
30.50
|
30.80
|
30.70
|
15.80
|
272,830
|
|
|
5/10/2016
|
-0.40 / -1.31%
|
30.50
|
30.50
|
30.10
|
30.20
|
30.29
|
15.49
|
306,700
|
|
|
5/9/2016
|
-0.70 / -2.24%
|
31.30
|
31.30
|
30.60
|
30.60
|
30.87
|
15.70
|
369,700
|
|
|
5/6/2016
|
+0.20 / +0.64%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.13
|
16.06
|
345,330
|
|
|
5/5/2016
|
-0.10 / -0.32%
|
31.40
|
31.70
|
31.00
|
31.10
|
31.35
|
15.96
|
420,890
|
|
|
5/4/2016
|
+0.50 / +1.63%
|
30.70
|
31.50
|
30.50
|
31.20
|
30.92
|
16.01
|
717,260
|
|
|
4/29/2016
|
-0.20 / -0.65%
|
30.80
|
31.00
|
30.40
|
30.70
|
30.70
|
15.75
|
549,830
|
|
|
4/28/2016
|
-0.50 / -1.59%
|
31.40
|
31.80
|
30.90
|
30.90
|
31.10
|
15.85
|
330,920
|
|
|
4/27/2016
|
-0.20 / -0.63%
|
31.90
|
32.10
|
31.30
|
31.40
|
31.64
|
16.11
|
384,980
|
|
|
4/26/2016
|
0.00 / 0.00%
|
31.90
|
32.80
|
31.60
|
31.60
|
32.19
|
16.21
|
868,210
|
|
|
4/25/2016
|
-0.40 / -1.25%
|
32.30
|
32.30
|
31.60
|
31.60
|
31.94
|
16.21
|
375,430
|
|
|
4/22/2016
|
+0.40 / +1.27%
|
31.60
|
32.00
|
31.30
|
32.00
|
31.74
|
16.42
|
314,200
|
|
|
4/21/2016
|
+0.20 / +0.64%
|
31.30
|
31.80
|
31.30
|
31.60
|
31.57
|
16.21
|
298,860
|
|
|
4/20/2016
|
-0.10 / -0.32%
|
31.50
|
31.70
|
30.60
|
31.40
|
31.15
|
16.11
|
393,940
|
|
|
4/19/2016
|
-1.00 / -3.08%
|
32.50
|
32.60
|
31.50
|
31.50
|
31.98
|
16.16
|
735,320
|
|
|