|
Closing price on 8/22/2023
|
|
| Open |
13.40 |
| High |
13.70 |
| Low |
13.30 |
| Volume |
8,600 |
| Split-adjusted Price |
12.80 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
+0.20 / +1.48%
|
13.40
|
13.70
|
13.30
|
13.70
|
13.40
|
12.80
|
8,600
|
|
|
8/21/2023
|
-0.15 / -1.10%
|
13.55
|
13.80
|
13.40
|
13.50
|
13.52
|
12.61
|
6,700
|
|
|
8/18/2023
|
-0.05 / -0.36%
|
13.65
|
13.65
|
13.30
|
13.65
|
13.48
|
12.75
|
55,200
|
|
|
8/17/2023
|
-0.30 / -2.14%
|
13.90
|
13.90
|
13.65
|
13.70
|
13.74
|
12.80
|
88,100
|
|
|
8/16/2023
|
+0.05 / +0.36%
|
13.90
|
14.00
|
13.70
|
14.00
|
13.90
|
13.08
|
62,900
|
|
|
8/15/2023
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.70
|
13.95
|
13.84
|
13.03
|
84,700
|
|
|
8/14/2023
|
-0.20 / -1.41%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.97
|
13.08
|
89,300
|
|
|
8/11/2023
|
-0.25 / -1.73%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.14
|
13.26
|
51,300
|
|
|
8/10/2023
|
-0.05 / -0.34%
|
14.50
|
14.60
|
14.30
|
14.45
|
14.48
|
13.50
|
258,200
|
|
|
8/9/2023
|
+0.10 / +0.69%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.02
|
13.54
|
448,800
|
|
|
8/8/2023
|
+0.10 / +0.70%
|
14.05
|
14.50
|
14.00
|
14.40
|
14.11
|
13.45
|
88,100
|
|
|
8/7/2023
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.32
|
13.36
|
4,700
|
|
|
8/4/2023
|
+0.10 / +0.71%
|
14.05
|
14.30
|
14.00
|
14.20
|
14.10
|
13.26
|
42,700
|
|
|
8/3/2023
|
+0.15 / +1.08%
|
13.95
|
14.20
|
13.95
|
14.10
|
14.12
|
13.17
|
9,100
|
|
|
8/2/2023
|
+0.05 / +0.36%
|
13.90
|
14.00
|
13.90
|
13.95
|
13.92
|
13.03
|
4,900
|
|
|
8/1/2023
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.85
|
13.90
|
13.90
|
12.98
|
37,300
|
|
|
7/31/2023
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.95
|
12.98
|
13,400
|
|
|
7/28/2023
|
+0.05 / +0.36%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.95
|
13.08
|
18,800
|
|
|
7/27/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.95
|
13.95
|
13.95
|
13.03
|
13,800
|
|
|
7/26/2023
|
-0.05 / -0.36%
|
14.10
|
14.10
|
13.95
|
13.95
|
14.08
|
13.03
|
7,500
|
|
|
7/25/2023
|
-0.05 / -0.36%
|
14.00
|
14.05
|
14.00
|
14.00
|
14.00
|
13.08
|
17,800
|
|
|
7/24/2023
|
+0.05 / +0.36%
|
14.00
|
14.10
|
14.00
|
14.05
|
14.04
|
13.12
|
5,500
|
|
|
7/21/2023
|
+0.15 / +1.08%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.03
|
13.08
|
11,600
|
|
|
7/20/2023
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
12.94
|
5,300
|
|
|
7/19/2023
|
-0.20 / -1.42%
|
14.05
|
14.05
|
13.85
|
13.85
|
13.91
|
12.94
|
6,400
|
|
|
7/18/2023
|
0.00 / 0.00%
|
14.05
|
14.05
|
14.05
|
14.05
|
14.05
|
13.12
|
2,100
|
|
|
7/17/2023
|
+0.05 / +0.36%
|
14.00
|
14.05
|
14.00
|
14.05
|
14.01
|
13.12
|
14,800
|
|
|
7/14/2023
|
0.00 / 0.00%
|
14.00
|
14.05
|
13.90
|
14.00
|
13.93
|
13.08
|
3,500
|
|
|
7/13/2023
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.90
|
14.00
|
13.93
|
13.08
|
12,800
|
|
|
7/12/2023
|
-0.05 / -0.36%
|
14.05
|
14.05
|
13.95
|
14.00
|
13.99
|
13.08
|
7,700
|
|
|