Closing price on 8/17/2023
|
|
Open |
13.90 |
High |
13.90 |
Low |
13.65 |
Volume |
88,100 |
Split-adjusted Price |
13.39 |
|
|
CSM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2023
|
-0.30 / -2.14%
|
13.90
|
13.90
|
13.65
|
13.70
|
13.74
|
13.39
|
88,100
|
|
8/16/2023
|
+0.05 / +0.36%
|
13.90
|
14.00
|
13.70
|
14.00
|
13.90
|
13.68
|
62,900
|
|
8/15/2023
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.70
|
13.95
|
13.84
|
13.64
|
84,700
|
|
8/14/2023
|
-0.20 / -1.41%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.97
|
13.68
|
89,300
|
|
8/11/2023
|
-0.25 / -1.73%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.14
|
13.88
|
51,300
|
|
8/10/2023
|
-0.05 / -0.34%
|
14.50
|
14.60
|
14.30
|
14.45
|
14.48
|
14.12
|
258,200
|
|
8/9/2023
|
+0.10 / +0.69%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.02
|
14.17
|
448,800
|
|
8/8/2023
|
+0.10 / +0.70%
|
14.05
|
14.50
|
14.00
|
14.40
|
14.11
|
14.08
|
88,100
|
|
8/7/2023
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.32
|
13.98
|
4,700
|
|
8/4/2023
|
+0.10 / +0.71%
|
14.05
|
14.30
|
14.00
|
14.20
|
14.10
|
13.88
|
42,700
|
|
8/3/2023
|
+0.15 / +1.08%
|
13.95
|
14.20
|
13.95
|
14.10
|
14.12
|
13.78
|
9,100
|
|
8/2/2023
|
+0.05 / +0.36%
|
13.90
|
14.00
|
13.90
|
13.95
|
13.92
|
13.64
|
4,900
|
|
8/1/2023
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.85
|
13.90
|
13.90
|
13.59
|
37,300
|
|
7/31/2023
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.95
|
13.59
|
13,400
|
|
7/28/2023
|
+0.05 / +0.36%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.95
|
13.68
|
18,800
|
|
7/27/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.95
|
13.95
|
13.95
|
13.64
|
13,800
|
|
7/26/2023
|
-0.05 / -0.36%
|
14.10
|
14.10
|
13.95
|
13.95
|
14.08
|
13.64
|
7,500
|
|
7/25/2023
|
-0.05 / -0.36%
|
14.00
|
14.05
|
14.00
|
14.00
|
14.00
|
13.68
|
17,800
|
|
7/24/2023
|
+0.05 / +0.36%
|
14.00
|
14.10
|
14.00
|
14.05
|
14.04
|
13.73
|
5,500
|
|
7/21/2023
|
+0.15 / +1.08%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.03
|
13.68
|
11,600
|
|
7/20/2023
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
13.54
|
5,300
|
|
7/19/2023
|
-0.20 / -1.42%
|
14.05
|
14.05
|
13.85
|
13.85
|
13.91
|
13.54
|
6,400
|
|
7/18/2023
|
0.00 / 0.00%
|
14.05
|
14.05
|
14.05
|
14.05
|
14.05
|
13.73
|
2,100
|
|
7/17/2023
|
+0.05 / +0.36%
|
14.00
|
14.05
|
14.00
|
14.05
|
14.01
|
13.73
|
14,800
|
|
7/14/2023
|
0.00 / 0.00%
|
14.00
|
14.05
|
13.90
|
14.00
|
13.93
|
13.68
|
3,500
|
|
7/13/2023
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.90
|
14.00
|
13.93
|
13.68
|
12,800
|
|
7/12/2023
|
-0.05 / -0.36%
|
14.05
|
14.05
|
13.95
|
14.00
|
13.99
|
13.68
|
7,700
|
|
7/11/2023
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.95
|
14.05
|
14.06
|
13.73
|
12,500
|
|
7/10/2023
|
+0.05 / +0.36%
|
14.00
|
14.10
|
13.95
|
14.05
|
14.00
|
13.73
|
15,200
|
|
7/7/2023
|
+0.15 / +1.08%
|
13.90
|
14.00
|
13.85
|
14.00
|
13.99
|
13.68
|
4,000
|
|
|