|
Closing price on 8/19/2020
|
|
| Open |
15.40 |
| High |
15.45 |
| Low |
15.20 |
| Volume |
42,410 |
| Split-adjusted Price |
14.01 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2020
|
0.00 / 0.00%
|
15.40
|
15.45
|
15.20
|
15.40
|
15.28
|
14.01
|
42,410
|
|
|
8/18/2020
|
+0.30 / +1.99%
|
15.05
|
15.45
|
15.05
|
15.40
|
15.35
|
14.01
|
67,090
|
|
|
8/17/2020
|
+0.05 / +0.33%
|
14.90
|
15.30
|
14.90
|
15.10
|
14.95
|
13.74
|
69,910
|
|
|
8/14/2020
|
+0.25 / +1.69%
|
15.00
|
15.10
|
14.80
|
15.05
|
14.87
|
13.69
|
111,090
|
|
|
8/13/2020
|
-0.40 / -2.63%
|
15.30
|
15.40
|
14.50
|
14.80
|
15.18
|
13.47
|
238,460
|
|
|
8/12/2020
|
+0.05 / +0.33%
|
15.15
|
15.30
|
15.15
|
15.20
|
15.20
|
13.83
|
130,400
|
|
|
8/11/2020
|
0.00 / 0.00%
|
14.90
|
15.15
|
14.90
|
15.15
|
14.93
|
13.78
|
108,440
|
|
|
8/10/2020
|
+0.20 / +1.34%
|
15.20
|
15.20
|
14.85
|
15.15
|
15.11
|
13.78
|
67,240
|
|
|
8/7/2020
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.90
|
14.95
|
14.92
|
13.60
|
25,730
|
|
|
8/6/2020
|
+0.25 / +1.68%
|
14.70
|
15.15
|
14.70
|
15.15
|
14.96
|
13.78
|
98,320
|
|
|
8/5/2020
|
0.00 / 0.00%
|
14.50
|
15.10
|
14.50
|
14.90
|
14.98
|
13.56
|
61,000
|
|
|
8/4/2020
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.20
|
14.90
|
14.86
|
13.56
|
32,580
|
|
|
8/3/2020
|
+0.20 / +1.37%
|
14.05
|
14.90
|
14.05
|
14.80
|
14.85
|
13.47
|
45,510
|
|
|
7/31/2020
|
+0.10 / +0.69%
|
14.50
|
14.70
|
13.60
|
14.60
|
14.51
|
13.28
|
23,850
|
|
|
7/30/2020
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.32
|
13.19
|
59,690
|
|
|
7/29/2020
|
+0.05 / +0.35%
|
14.30
|
14.50
|
13.90
|
14.50
|
14.21
|
12.74
|
13,230
|
|
|
7/28/2020
|
-0.05 / -0.34%
|
14.00
|
14.85
|
14.00
|
14.45
|
14.48
|
12.69
|
29,910
|
|
|
7/27/2020
|
+0.40 / +2.84%
|
15.00
|
15.00
|
13.55
|
14.50
|
14.29
|
12.74
|
161,470
|
|
|
7/24/2020
|
-0.90 / -6.00%
|
14.90
|
14.90
|
14.05
|
14.10
|
14.58
|
12.39
|
51,770
|
|
|
7/23/2020
|
-0.15 / -0.99%
|
15.15
|
15.15
|
14.80
|
15.00
|
14.93
|
13.18
|
19,430
|
|
|
7/22/2020
|
-0.15 / -0.98%
|
15.30
|
15.50
|
15.15
|
15.15
|
15.34
|
13.31
|
6,910
|
|
|
7/21/2020
|
+0.10 / +0.66%
|
15.45
|
15.45
|
15.20
|
15.30
|
15.31
|
13.44
|
18,490
|
|
|
7/20/2020
|
+0.05 / +0.33%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.23
|
13.35
|
43,980
|
|
|
7/17/2020
|
0.00 / 0.00%
|
15.10
|
15.25
|
15.10
|
15.15
|
15.24
|
13.31
|
31,360
|
|
|
7/16/2020
|
-0.20 / -1.30%
|
15.10
|
15.20
|
15.10
|
15.15
|
15.14
|
13.31
|
4,600
|
|
|
7/15/2020
|
+0.10 / +0.66%
|
15.25
|
15.35
|
15.20
|
15.35
|
15.28
|
13.48
|
22,580
|
|
|
7/14/2020
|
+0.15 / +0.99%
|
15.10
|
15.25
|
15.00
|
15.25
|
15.15
|
13.40
|
39,130
|
|
|
7/13/2020
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.05
|
15.10
|
15.12
|
13.26
|
31,620
|
|
|
7/10/2020
|
+0.05 / +0.33%
|
15.25
|
15.35
|
15.10
|
15.30
|
15.30
|
13.44
|
48,440
|
|
|
7/9/2020
|
-0.05 / -0.33%
|
15.30
|
15.30
|
15.10
|
15.25
|
15.23
|
13.40
|
17,200
|
|
|