|
Closing price on 6/22/2017
|
|
| Open |
20.35 |
| High |
20.50 |
| Low |
20.05 |
| Volume |
463,320 |
| Split-adjusted Price |
16.10 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2017
|
-0.20 / -0.98%
|
20.35
|
20.50
|
20.05
|
20.15
|
20.20
|
16.10
|
463,320
|
|
|
6/21/2017
|
-0.10 / -0.49%
|
20.25
|
20.40
|
19.90
|
20.35
|
20.15
|
16.26
|
726,390
|
|
|
6/20/2017
|
0.00 / 0.00%
|
20.50
|
20.75
|
20.45
|
20.45
|
20.56
|
16.34
|
490,630
|
|
|
6/19/2017
|
-0.40 / -1.92%
|
20.95
|
21.00
|
20.40
|
20.45
|
20.61
|
16.34
|
594,190
|
|
|
6/16/2017
|
+0.15 / +0.72%
|
20.50
|
21.60
|
20.50
|
20.85
|
20.96
|
16.66
|
1,141,520
|
|
|
6/15/2017
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.35
|
20.70
|
20.70
|
16.54
|
493,200
|
|
|
6/14/2017
|
-0.05 / -0.24%
|
20.50
|
20.70
|
20.00
|
20.70
|
20.43
|
16.54
|
735,270
|
|
|
6/13/2017
|
+0.55 / +2.72%
|
20.30
|
20.90
|
20.30
|
20.75
|
20.77
|
16.58
|
877,630
|
|
|
6/12/2017
|
+1.10 / +5.76%
|
19.60
|
20.20
|
19.60
|
20.20
|
19.94
|
16.14
|
1,039,700
|
|
|
6/9/2017
|
+0.60 / +3.24%
|
18.40
|
19.30
|
18.40
|
19.10
|
18.65
|
15.26
|
1,127,810
|
|
|
6/8/2017
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.25
|
18.50
|
18.41
|
14.78
|
103,690
|
|
|
6/7/2017
|
-0.10 / -0.53%
|
18.70
|
18.75
|
18.40
|
18.60
|
18.47
|
14.86
|
258,050
|
|
|
6/6/2017
|
-0.30 / -1.58%
|
19.00
|
19.10
|
18.60
|
18.70
|
18.73
|
14.94
|
169,540
|
|
|
6/5/2017
|
+0.60 / +3.26%
|
18.40
|
19.00
|
18.35
|
19.00
|
18.57
|
15.18
|
176,030
|
|
|
6/2/2017
|
-0.05 / -0.27%
|
18.50
|
18.50
|
18.25
|
18.40
|
18.34
|
14.70
|
102,840
|
|
|
6/1/2017
|
+0.05 / +0.27%
|
18.40
|
18.55
|
18.30
|
18.45
|
18.41
|
14.74
|
63,730
|
|
|
5/31/2017
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.35
|
18.40
|
18.46
|
14.70
|
146,140
|
|
|
5/30/2017
|
+0.05 / +0.27%
|
18.50
|
18.65
|
18.30
|
18.50
|
18.50
|
14.78
|
158,050
|
|
|
5/29/2017
|
-0.35 / -1.86%
|
18.80
|
19.00
|
18.40
|
18.45
|
18.60
|
14.74
|
211,450
|
|
|
5/26/2017
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.75
|
18.80
|
18.84
|
15.02
|
97,950
|
|
|
5/25/2017
|
-0.20 / -1.05%
|
19.00
|
19.20
|
18.80
|
18.80
|
18.96
|
15.02
|
213,000
|
|
|
5/24/2017
|
+0.95 / +5.26%
|
18.25
|
19.15
|
18.05
|
19.00
|
18.71
|
15.18
|
671,460
|
|
|
5/23/2017
|
-0.15 / -0.82%
|
18.20
|
18.30
|
18.00
|
18.05
|
18.06
|
14.42
|
175,400
|
|
|
5/22/2017
|
+0.30 / +1.68%
|
18.05
|
18.20
|
18.05
|
18.20
|
18.14
|
14.54
|
191,770
|
|
|
5/19/2017
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.80
|
17.90
|
17.95
|
14.30
|
175,750
|
|
|
5/18/2017
|
-0.05 / -0.28%
|
17.95
|
18.00
|
17.85
|
17.90
|
17.93
|
14.30
|
99,280
|
|
|
5/17/2017
|
+0.15 / +0.84%
|
17.95
|
18.00
|
17.70
|
17.95
|
17.93
|
14.34
|
94,580
|
|
|
5/16/2017
|
-0.20 / -1.11%
|
18.05
|
18.05
|
17.80
|
17.80
|
17.90
|
14.22
|
204,490
|
|
|
5/15/2017
|
-0.05 / -0.28%
|
18.05
|
18.05
|
17.80
|
18.00
|
17.89
|
14.38
|
245,170
|
|
|
5/12/2017
|
-0.10 / -0.55%
|
18.15
|
18.15
|
17.95
|
18.05
|
18.01
|
14.42
|
225,620
|
|
|