|
Closing price on 7/28/2015
|
|
| Open |
35.00 |
| High |
35.20 |
| Low |
34.30 |
| Volume |
381,530 |
| Split-adjusted Price |
16.67 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2015
|
0.00 / 0.00%
|
35.00
|
35.20
|
34.30
|
34.40
|
34.85
|
16.67
|
381,530
|
|
|
7/27/2015
|
+0.80 / +2.38%
|
34.10
|
35.10
|
33.90
|
34.40
|
34.45
|
16.67
|
734,580
|
|
|
7/24/2015
|
+0.20 / +0.60%
|
33.40
|
33.90
|
33.10
|
33.60
|
33.55
|
16.28
|
242,560
|
|
|
7/23/2015
|
-0.50 / -1.47%
|
33.90
|
34.10
|
33.30
|
33.40
|
33.64
|
16.19
|
178,470
|
|
|
7/22/2015
|
-6.40 / -15.88%
|
34.50
|
34.50
|
33.90
|
33.90
|
34.14
|
16.43
|
172,490
|
|
|
7/21/2015
|
+0.10 / +0.25%
|
40.90
|
40.90
|
40.10
|
40.30
|
40.51
|
16.65
|
581,600
|
|
|
7/20/2015
|
-0.60 / -1.47%
|
41.00
|
41.20
|
40.00
|
40.20
|
40.30
|
16.61
|
223,180
|
|
|
7/17/2015
|
+0.40 / +0.99%
|
40.80
|
41.20
|
40.40
|
40.80
|
40.84
|
16.86
|
135,250
|
|
|
7/16/2015
|
0.00 / 0.00%
|
40.50
|
40.70
|
40.30
|
40.40
|
40.43
|
16.70
|
185,620
|
|
|
7/15/2015
|
-0.60 / -1.46%
|
41.30
|
41.40
|
40.40
|
40.40
|
40.84
|
16.70
|
277,960
|
|
|
7/14/2015
|
-0.10 / -0.24%
|
41.50
|
41.50
|
40.90
|
41.00
|
41.02
|
16.94
|
382,320
|
|
|
7/13/2015
|
0.00 / 0.00%
|
41.20
|
41.80
|
41.00
|
41.10
|
41.40
|
16.99
|
317,720
|
|
|
7/10/2015
|
+0.50 / +1.23%
|
41.50
|
41.80
|
41.10
|
41.10
|
41.30
|
16.99
|
405,460
|
|
|
7/9/2015
|
-0.40 / -0.98%
|
40.50
|
41.00
|
40.20
|
40.60
|
40.72
|
16.78
|
120,110
|
|
|
7/8/2015
|
-0.20 / -0.49%
|
41.40
|
41.40
|
40.20
|
41.00
|
40.80
|
16.94
|
191,070
|
|
|
7/7/2015
|
+1.00 / +2.49%
|
40.80
|
42.00
|
40.70
|
41.20
|
41.38
|
17.03
|
608,850
|
|
|
7/6/2015
|
+0.20 / +0.50%
|
40.40
|
40.40
|
39.90
|
40.20
|
40.14
|
16.61
|
320,710
|
|
|
7/3/2015
|
-0.30 / -0.74%
|
40.50
|
40.60
|
40.00
|
40.00
|
40.32
|
16.53
|
265,250
|
|
|
7/2/2015
|
+1.20 / +3.07%
|
39.00
|
40.50
|
39.00
|
40.30
|
40.03
|
16.65
|
600,130
|
|
|
7/1/2015
|
+0.10 / +0.26%
|
39.00
|
39.60
|
38.90
|
39.10
|
39.13
|
16.16
|
69,670
|
|
|
6/30/2015
|
+0.40 / +1.04%
|
38.80
|
40.50
|
38.70
|
39.00
|
39.35
|
16.12
|
262,970
|
|
|
6/29/2015
|
-0.40 / -1.03%
|
38.80
|
38.90
|
38.40
|
38.60
|
38.66
|
15.95
|
66,350
|
|
|
6/26/2015
|
+0.40 / +1.04%
|
38.90
|
39.10
|
38.70
|
39.00
|
38.95
|
16.12
|
116,720
|
|
|
6/25/2015
|
-0.40 / -1.03%
|
39.00
|
39.00
|
38.60
|
38.60
|
38.69
|
15.95
|
65,780
|
|
|
6/24/2015
|
+0.10 / +0.26%
|
39.20
|
39.20
|
38.80
|
39.00
|
38.87
|
16.12
|
67,150
|
|
|
6/23/2015
|
-0.10 / -0.26%
|
38.90
|
39.10
|
38.90
|
38.90
|
38.98
|
16.08
|
35,150
|
|
|
6/22/2015
|
-0.40 / -1.02%
|
39.40
|
39.40
|
39.00
|
39.00
|
39.12
|
16.12
|
88,250
|
|
|
6/19/2015
|
0.00 / 0.00%
|
39.40
|
39.60
|
38.90
|
39.40
|
39.15
|
16.28
|
92,330
|
|
|
6/18/2015
|
+0.50 / +1.29%
|
39.20
|
39.40
|
38.90
|
39.40
|
39.08
|
16.28
|
61,740
|
|
|
6/17/2015
|
-0.80 / -2.02%
|
39.70
|
39.70
|
38.90
|
38.90
|
39.17
|
16.08
|
196,010
|
|
|