|
Closing price on 7/23/2024
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
515,000 |
| Split-adjusted Price |
14.26 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2024
|
+0.25 / +1.74%
|
14.50
|
15.00
|
14.50
|
14.60
|
14.79
|
14.26
|
515,000
|
|
|
7/22/2024
|
+0.90 / +6.69%
|
13.90
|
14.35
|
13.60
|
14.35
|
14.19
|
14.01
|
921,700
|
|
|
7/19/2024
|
+0.45 / +3.46%
|
13.05
|
13.70
|
13.05
|
13.45
|
13.39
|
13.13
|
484,500
|
|
|
7/18/2024
|
-0.70 / -5.11%
|
13.85
|
13.85
|
12.95
|
13.00
|
13.09
|
12.69
|
952,300
|
|
|
7/17/2024
|
-0.30 / -2.14%
|
14.05
|
14.05
|
13.40
|
13.70
|
13.64
|
13.38
|
436,500
|
|
|
7/16/2024
|
-0.80 / -5.41%
|
14.75
|
14.75
|
13.90
|
14.00
|
14.22
|
13.67
|
791,100
|
|
|
7/15/2024
|
-0.20 / -1.33%
|
15.15
|
15.15
|
14.70
|
14.80
|
14.77
|
14.45
|
90,700
|
|
|
7/12/2024
|
-0.80 / -5.06%
|
15.40
|
15.75
|
14.70
|
15.00
|
14.81
|
14.65
|
986,500
|
|
|
7/11/2024
|
-0.50 / -3.07%
|
15.90
|
16.45
|
15.20
|
15.80
|
15.36
|
15.43
|
890,900
|
|
|
7/10/2024
|
+0.05 / +0.31%
|
16.85
|
16.90
|
15.70
|
16.30
|
16.00
|
15.91
|
335,900
|
|
|
7/9/2024
|
+1.05 / +6.91%
|
15.20
|
16.25
|
15.20
|
16.25
|
16.08
|
15.87
|
224,300
|
|
|
7/8/2024
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.14
|
14.84
|
56,800
|
|
|
7/5/2024
|
-0.10 / -0.66%
|
15.30
|
15.30
|
14.90
|
15.10
|
15.05
|
14.74
|
73,600
|
|
|
7/4/2024
|
-0.05 / -0.33%
|
15.50
|
15.50
|
14.90
|
15.20
|
14.99
|
14.84
|
75,700
|
|
|
7/3/2024
|
-0.20 / -1.29%
|
15.40
|
15.45
|
15.05
|
15.25
|
15.18
|
14.89
|
13,400
|
|
|
7/2/2024
|
+0.35 / +2.32%
|
15.00
|
15.50
|
15.00
|
15.45
|
15.44
|
15.09
|
47,400
|
|
|
7/1/2024
|
+0.05 / +0.33%
|
15.10
|
15.15
|
14.90
|
15.10
|
15.06
|
14.74
|
46,400
|
|
|
6/28/2024
|
-0.75 / -4.75%
|
16.25
|
16.40
|
15.05
|
15.05
|
15.58
|
14.69
|
48,700
|
|
|
6/27/2024
|
-0.15 / -0.94%
|
16.50
|
16.50
|
15.70
|
15.80
|
16.34
|
15.43
|
31,900
|
|
|
6/26/2024
|
+0.50 / +3.24%
|
15.30
|
16.00
|
15.30
|
15.95
|
15.75
|
15.57
|
113,700
|
|
|
6/25/2024
|
-0.05 / -0.32%
|
15.50
|
15.50
|
14.60
|
15.45
|
15.01
|
15.09
|
14,500
|
|
|
6/24/2024
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.30
|
15.50
|
15.42
|
15.13
|
34,700
|
|
|
6/21/2024
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.59
|
15.23
|
33,300
|
|
|
6/20/2024
|
+0.10 / +0.64%
|
15.60
|
15.95
|
15.60
|
15.70
|
15.78
|
15.33
|
41,600
|
|
|
6/19/2024
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.70
|
15.23
|
14,500
|
|
|
6/18/2024
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.63
|
15.43
|
56,600
|
|
|
6/17/2024
|
-0.30 / -1.88%
|
15.65
|
16.00
|
15.40
|
15.70
|
15.70
|
15.33
|
126,200
|
|
|
6/14/2024
|
-0.55 / -3.32%
|
16.55
|
16.75
|
16.00
|
16.00
|
16.31
|
15.62
|
145,600
|
|
|
6/13/2024
|
-0.20 / -1.19%
|
16.75
|
16.75
|
16.50
|
16.55
|
16.58
|
16.16
|
88,600
|
|
|
6/12/2024
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.50
|
16.75
|
16.54
|
16.35
|
77,200
|
|
|