|
Closing price on 8/20/2024
|
|
| Open |
12.90 |
| High |
13.15 |
| Low |
12.70 |
| Volume |
357,500 |
| Split-adjusted Price |
12.23 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2024
|
-0.20 / -1.54%
|
12.90
|
13.15
|
12.70
|
12.80
|
12.83
|
12.23
|
357,500
|
|
|
8/19/2024
|
+0.15 / +1.17%
|
13.10
|
13.20
|
12.85
|
13.00
|
12.98
|
12.42
|
168,300
|
|
|
8/16/2024
|
+0.30 / +2.39%
|
12.55
|
12.90
|
12.50
|
12.85
|
12.64
|
12.28
|
483,300
|
|
|
8/15/2024
|
0.00 / 0.00%
|
12.55
|
12.65
|
12.45
|
12.55
|
12.53
|
11.99
|
237,400
|
|
|
8/14/2024
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.50
|
12.55
|
12.53
|
11.99
|
71,800
|
|
|
8/13/2024
|
+0.10 / +0.80%
|
12.85
|
12.85
|
12.30
|
12.55
|
12.39
|
11.99
|
381,600
|
|
|
8/12/2024
|
-0.20 / -1.58%
|
12.70
|
12.70
|
12.40
|
12.45
|
12.47
|
11.90
|
109,500
|
|
|
8/9/2024
|
-0.15 / -1.17%
|
12.85
|
12.85
|
12.60
|
12.65
|
12.66
|
12.09
|
95,900
|
|
|
8/8/2024
|
-0.05 / -0.39%
|
12.65
|
12.95
|
12.55
|
12.80
|
12.65
|
12.23
|
142,700
|
|
|
8/7/2024
|
0.00 / 0.00%
|
13.05
|
13.05
|
12.70
|
12.85
|
12.76
|
12.28
|
137,100
|
|
|
8/6/2024
|
+0.50 / +4.05%
|
12.50
|
13.00
|
12.50
|
12.85
|
12.86
|
12.28
|
102,500
|
|
|
8/5/2024
|
-0.75 / -5.73%
|
13.00
|
13.10
|
12.35
|
12.35
|
12.72
|
11.80
|
386,200
|
|
|
8/2/2024
|
-0.10 / -0.76%
|
13.20
|
13.30
|
12.90
|
13.10
|
13.04
|
12.52
|
319,600
|
|
|
8/1/2024
|
-0.40 / -2.94%
|
14.05
|
14.05
|
12.80
|
13.20
|
13.30
|
12.61
|
359,100
|
|
|
7/31/2024
|
+0.40 / +3.03%
|
13.30
|
13.70
|
13.25
|
13.60
|
13.48
|
13.00
|
235,400
|
|
|
7/30/2024
|
-0.50 / -3.65%
|
13.65
|
13.95
|
13.20
|
13.20
|
13.38
|
12.61
|
492,900
|
|
|
7/29/2024
|
-0.15 / -1.08%
|
13.95
|
14.30
|
13.70
|
13.70
|
13.90
|
13.09
|
192,700
|
|
|
7/26/2024
|
+0.30 / +2.21%
|
14.00
|
14.00
|
13.55
|
13.85
|
13.61
|
13.23
|
479,800
|
|
|
7/25/2024
|
-0.75 / -5.24%
|
14.05
|
14.20
|
13.55
|
13.55
|
13.64
|
12.95
|
449,100
|
|
|
7/24/2024
|
-0.30 / -2.05%
|
14.40
|
14.80
|
14.10
|
14.30
|
14.34
|
13.66
|
162,700
|
|
|
7/23/2024
|
+0.25 / +1.74%
|
14.50
|
15.00
|
14.50
|
14.60
|
14.79
|
13.95
|
515,000
|
|
|
7/22/2024
|
+0.90 / +6.69%
|
13.90
|
14.35
|
13.60
|
14.35
|
14.19
|
13.71
|
921,700
|
|
|
7/19/2024
|
+0.45 / +3.46%
|
13.05
|
13.70
|
13.05
|
13.45
|
13.39
|
12.85
|
484,500
|
|
|
7/18/2024
|
-0.70 / -5.11%
|
13.85
|
13.85
|
12.95
|
13.00
|
13.09
|
12.42
|
952,300
|
|
|
7/17/2024
|
-0.30 / -2.14%
|
14.05
|
14.05
|
13.40
|
13.70
|
13.64
|
13.09
|
436,500
|
|
|
7/16/2024
|
-0.80 / -5.41%
|
14.75
|
14.75
|
13.90
|
14.00
|
14.22
|
13.38
|
791,100
|
|
|
7/15/2024
|
-0.20 / -1.33%
|
15.15
|
15.15
|
14.70
|
14.80
|
14.77
|
14.14
|
90,700
|
|
|
7/12/2024
|
-0.80 / -5.06%
|
15.40
|
15.75
|
14.70
|
15.00
|
14.81
|
14.33
|
986,500
|
|
|
7/11/2024
|
-0.50 / -3.07%
|
15.90
|
16.45
|
15.20
|
15.80
|
15.36
|
15.10
|
890,900
|
|
|
7/10/2024
|
+0.05 / +0.31%
|
16.85
|
16.90
|
15.70
|
16.30
|
16.00
|
15.58
|
335,900
|
|
|