|
Closing price on 8/27/2015
|
|
| Open |
29.00 |
| High |
29.50 |
| Low |
28.50 |
| Volume |
230,920 |
| Split-adjusted Price |
13.81 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2015
|
-0.10 / -0.35%
|
29.00
|
29.50
|
28.50
|
28.50
|
28.98
|
13.81
|
230,920
|
|
|
8/26/2015
|
+1.80 / +6.72%
|
27.00
|
28.60
|
27.00
|
28.60
|
28.06
|
13.86
|
781,780
|
|
|
8/25/2015
|
-0.90 / -3.25%
|
26.00
|
27.70
|
26.00
|
26.80
|
27.03
|
12.99
|
272,360
|
|
|
8/24/2015
|
-2.00 / -6.73%
|
29.20
|
29.20
|
27.70
|
27.70
|
27.99
|
13.43
|
550,640
|
|
|
8/21/2015
|
-0.50 / -1.66%
|
30.20
|
30.20
|
29.20
|
29.70
|
29.61
|
14.39
|
175,900
|
|
|
8/20/2015
|
-0.40 / -1.31%
|
30.40
|
31.00
|
30.20
|
30.20
|
30.33
|
14.64
|
79,900
|
|
|
8/19/2015
|
-0.10 / -0.33%
|
30.30
|
31.00
|
30.20
|
30.60
|
30.44
|
14.83
|
123,170
|
|
|
8/18/2015
|
-0.20 / -0.65%
|
31.00
|
31.30
|
30.50
|
30.70
|
30.76
|
14.88
|
91,510
|
|
|
8/17/2015
|
-0.70 / -2.22%
|
31.60
|
31.60
|
30.90
|
30.90
|
31.23
|
14.98
|
94,470
|
|
|
8/14/2015
|
-0.10 / -0.32%
|
31.20
|
31.70
|
31.20
|
31.60
|
31.50
|
15.32
|
93,960
|
|
|
8/13/2015
|
-0.10 / -0.31%
|
31.80
|
31.80
|
31.30
|
31.70
|
31.49
|
15.36
|
115,640
|
|
|
8/12/2015
|
+0.40 / +1.27%
|
31.60
|
32.60
|
31.20
|
31.80
|
31.92
|
15.41
|
395,800
|
|
|
8/11/2015
|
-0.30 / -0.95%
|
31.70
|
32.00
|
31.40
|
31.40
|
31.63
|
15.22
|
327,640
|
|
|
8/10/2015
|
+0.10 / +0.32%
|
31.90
|
32.00
|
31.60
|
31.70
|
31.69
|
15.36
|
360,860
|
|
|
8/7/2015
|
-0.20 / -0.63%
|
31.90
|
32.40
|
31.60
|
31.60
|
31.83
|
15.32
|
187,590
|
|
|
8/6/2015
|
-0.70 / -2.15%
|
32.50
|
32.70
|
31.80
|
31.80
|
32.01
|
15.41
|
142,840
|
|
|
8/5/2015
|
+1.00 / +3.17%
|
31.50
|
32.60
|
31.50
|
32.50
|
32.32
|
15.75
|
272,410
|
|
|
8/4/2015
|
-0.70 / -2.17%
|
32.20
|
32.30
|
31.50
|
31.50
|
31.87
|
15.27
|
235,150
|
|
|
8/3/2015
|
-1.00 / -3.01%
|
33.50
|
33.50
|
32.20
|
32.20
|
32.46
|
15.61
|
286,200
|
|
|
7/31/2015
|
-0.40 / -1.19%
|
33.90
|
34.00
|
33.20
|
33.20
|
33.41
|
16.09
|
250,840
|
|
|
7/30/2015
|
-0.40 / -1.18%
|
34.00
|
34.00
|
33.50
|
33.60
|
33.61
|
16.28
|
276,730
|
|
|
7/29/2015
|
-0.40 / -1.16%
|
34.70
|
34.70
|
33.80
|
34.00
|
34.03
|
16.48
|
167,980
|
|
|
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
|
|
|