|
Closing price on 8/5/2026
|
|
| Open |
14.55 |
| High |
14.70 |
| Low |
14.40 |
| Volume |
149,000 |
| Split-adjusted Price |
14.45 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2026
|
+0.05 / +0.35%
|
14.55
|
14.70
|
14.40
|
14.45
|
14.53
|
14.45
|
149,000
|
|
|
8/4/2026
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.35
|
14.40
|
14.44
|
14.40
|
320,800
|
|
|
8/3/2026
|
-0.10 / -0.68%
|
14.50
|
14.65
|
14.50
|
14.50
|
14.54
|
14.50
|
192,300
|
|
|
7/31/2026
|
0.00 / 0.00%
|
14.65
|
14.80
|
14.55
|
14.60
|
14.65
|
14.60
|
225,700
|
|
|
7/30/2026
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.40
|
14.60
|
14.55
|
14.60
|
579,600
|
|
|
7/29/2026
|
+0.55 / +3.83%
|
14.40
|
14.95
|
14.30
|
14.90
|
14.64
|
14.90
|
1,048,300
|
|
|
7/28/2026
|
+0.05 / +0.35%
|
14.30
|
14.40
|
14.25
|
14.35
|
14.32
|
14.35
|
678,700
|
|
|
7/27/2026
|
+0.10 / +0.70%
|
14.15
|
14.35
|
14.10
|
14.30
|
14.25
|
14.30
|
749,200
|
|
|
7/24/2026
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.17
|
14.20
|
417,800
|
|
|
7/23/2026
|
+0.10 / +0.71%
|
13.95
|
14.25
|
13.95
|
14.20
|
14.15
|
14.20
|
957,700
|
|
|
7/22/2026
|
+0.15 / +1.08%
|
14.00
|
14.20
|
13.95
|
14.10
|
14.03
|
14.10
|
1,709,500
|
|
|
7/21/2026
|
+0.05 / +0.36%
|
13.80
|
14.10
|
13.80
|
13.95
|
13.97
|
13.95
|
813,700
|
|
|
7/20/2026
|
+0.20 / +1.46%
|
13.50
|
14.10
|
13.05
|
13.90
|
13.74
|
13.90
|
3,435,600
|
|
|
7/17/2026
|
-0.45 / -3.18%
|
14.15
|
14.15
|
13.70
|
13.70
|
13.83
|
13.70
|
277,000
|
|
|
7/16/2026
|
-0.10 / -0.70%
|
13.60
|
14.20
|
13.60
|
14.15
|
14.03
|
14.15
|
347,500
|
|
|
7/15/2026
|
-0.15 / -1.04%
|
14.40
|
14.40
|
14.25
|
14.25
|
14.26
|
14.25
|
162,000
|
|
|
7/14/2026
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.25
|
14.40
|
14.32
|
14.40
|
146,800
|
|
|
7/13/2026
|
+0.05 / +0.35%
|
14.55
|
14.55
|
14.15
|
14.40
|
14.27
|
14.40
|
537,100
|
|
|
7/10/2026
|
+0.40 / +2.87%
|
13.95
|
14.55
|
13.90
|
14.35
|
14.35
|
14.35
|
3,238,000
|
|
|
7/9/2026
|
+0.10 / +0.72%
|
13.75
|
14.00
|
13.75
|
13.95
|
13.92
|
13.95
|
362,200
|
|
|
7/8/2026
|
+0.05 / +0.36%
|
13.75
|
13.90
|
13.50
|
13.85
|
13.76
|
13.85
|
368,900
|
|
|
7/7/2026
|
-0.05 / -0.36%
|
13.80
|
13.85
|
13.75
|
13.80
|
13.80
|
13.80
|
257,000
|
|
|
7/6/2026
|
+0.20 / +1.47%
|
13.65
|
13.90
|
13.65
|
13.85
|
13.80
|
13.85
|
934,200
|
|
|
7/3/2026
|
+0.05 / +0.37%
|
13.60
|
13.75
|
13.50
|
13.65
|
13.64
|
13.65
|
608,100
|
|
|
7/2/2026
|
+0.40 / +3.03%
|
13.15
|
13.65
|
13.15
|
13.60
|
13.46
|
13.60
|
3,101,200
|
|
|
7/1/2026
|
+0.40 / +3.13%
|
12.85
|
13.20
|
12.65
|
13.20
|
13.08
|
13.20
|
479,700
|
|
|
6/30/2026
|
+0.25 / +1.99%
|
12.60
|
12.85
|
12.15
|
12.80
|
12.68
|
12.80
|
268,300
|
|
|
6/29/2026
|
-0.10 / -0.79%
|
12.70
|
12.75
|
12.45
|
12.55
|
12.59
|
12.55
|
17,900
|
|
|
6/26/2026
|
-0.15 / -1.17%
|
12.60
|
12.70
|
12.55
|
12.65
|
12.61
|
12.65
|
76,000
|
|
|
6/25/2026
|
0.00 / 0.00%
|
12.60
|
12.85
|
12.60
|
12.80
|
12.76
|
12.80
|
258,800
|
|
|