Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CSR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 69.94 | 0.09 | 0.13% | 70.81 | 70.94 | 69.74 | 114,635 |
| May 14 2024 | 69.85 | -0.05 | -0.07% | 70.72 | 71.33 | 69.46 | 108,981 |
| May 13 2024 | 69.90 | -0.33 | -0.47% | 70.84 | 70.84 | 69.56 | 42,688 |
| May 10 2024 | 70.23 | -0.70 | -0.99% | 70.42 | 70.885 | 69.79 | 48,673 |
| May 09 2024 | 70.93 | 2.17 | 3.16% | 68.79 | 71.355 | 68.78 | 97,330 |
| May 08 2024 | 68.76 | -1.28 | -1.83% | 69.93 | 69.93 | 68.43 | 84,652 |
| May 07 2024 | 70.04 | 0.69 | 0.99% | 69.87 | 70.68 | 69.55 | 105,124 |
| May 06 2024 | 69.35 | 0.64 | 0.93% | 68.92 | 70.155 | 68.66 | 56,832 |
| May 03 2024 | 68.71 | -0.25 | -0.36% | 69.31 | 69.90 | 67.435 | 71,244 |
| May 02 2024 | 68.96 | 0.16 | 0.23% | 69.08 | 69.975 | 67.78 | 100,442 |
| May 01 2024 | 68.80 | 1.55 | 2.30% | 67.43 | 69.61 | 67.17 | 141,789 |
| Apr 30 2024 | 67.25 | 2.53 | 3.91% | 63.92 | 67.87 | 63.70 | 181,983 |
| Apr 29 2024 | 64.72 | 0.13 | 0.20% | 65.20 | 65.365 | 64.27 | 62,339 |
| Apr 26 2024 | 64.59 | 0.26 | 0.40% | 64.20 | 65.23 | 64.15 | 76,453 |
| Apr 25 2024 | 64.33 | -0.57 | -0.88% | 64.50 | 64.65 | 63.84 | 55,696 |
| Apr 24 2024 | 64.90 | 0.07 | 0.11% | 64.54 | 65.96 | 64.54 | 124,115 |
| Apr 23 2024 | 64.83 | -0.75 | -1.14% | 65.34 | 66.30 | 64.645 | 82,298 |
| Apr 22 2024 | 65.58 | 0.69 | 1.06% | 64.69 | 66.17 | 64.63 | 87,286 |
| Apr 19 2024 | 64.89 | 2.32 | 3.71% | 62.76 | 65.22 | 62.43 | 128,590 |
| Apr 18 2024 | 62.57 | 0.65 | 1.05% | 61.82 | 63.00 | 61.56 | 78,888 |
| Apr 17 2024 | 61.92 | -0.12 | -0.19% | 62.34 | 62.62 | 61.67 | 75,619 |
| Apr 16 2024 | 62.04 | 0.46 | 0.75% | 60.72 | 62.44 | 60.38 | 111,779 |
| Apr 15 2024 | 61.58 | 0.84 | 1.38% | 60.80 | 61.58 | 60.27 | 130,994 |
| Apr 12 2024 | 60.74 | -0.51 | -0.83% | 60.77 | 61.58 | 59.94 | 213,784 |
| Apr 11 2024 | 61.25 | 1.16 | 1.93% | 60.59 | 61.84 | 59.92 | 168,553 |
| Apr 10 2024 | 60.09 | -1.23 | -2.01% | 59.61 | 60.37 | 59.145 | 234,581 |
| Apr 09 2024 | 61.32 | 2.14 | 3.62% | 59.18 | 61.50 | 58.74 | 68,233 |
| Apr 08 2024 | 59.18 | 3.20 | 5.72% | 56.53 | 59.19 | 56.06 | 72,984 |
| Apr 05 2024 | 55.98 | 0.22 | 0.39% | 55.54 | 56.18 | 55.10 | 39,958 |
| Apr 04 2024 | 55.76 | -0.10 | -0.18% | 56.51 | 57.20 | 55.70 | 66,532 |
| Apr 03 2024 | 55.86 | 0.38 | 0.68% | 55.10 | 56.17 | 54.90 | 41,857 |
| Apr 02 2024 | 55.48 | -0.71 | -1.26% | 55.325 | 55.7169 | 54.90 | 119,504 |
| Apr 01 2024 | 56.19 | -0.95 | -1.66% | 57.53 | 57.53 | 55.89 | 87,163 |
| Mar 28 2024 | 57.14 | 0.86 | 1.53% | 56.56 | 57.30 | 56.40 | 69,518 |
| Mar 27 2024 | 56.28 | 0.40 | 0.72% | 55.82 | 56.86 | 55.82 | 65,836 |
| Mar 26 2024 | 55.88 | 0.06 | 0.11% | 56.04 | 57.13 | 55.43 | 96,309 |
| Mar 25 2024 | 55.82 | -1.08 | -1.90% | 56.81 | 57.38 | 55.82 | 42,704 |
| Mar 22 2024 | 56.90 | -0.87 | -1.51% | 58.06 | 58.06 | 56.37 | 92,666 |
| Mar 21 2024 | 57.77 | 0.93 | 1.64% | 57.29 | 58.09 | 56.57 | 85,224 |
| Mar 20 2024 | 56.84 | 1.86 | 3.38% | 54.76 | 57.26 | 54.76 | 62,918 |
| Mar 19 2024 | 54.98 | -0.17 | -0.31% | 55.00 | 55.41 | 54.50 | 46,589 |
| Mar 18 2024 | 55.15 | -0.98 | -1.75% | 55.90 | 56.17 | 55.11 | 60,885 |
| Mar 15 2024 | 56.13 | 0.56 | 1.01% | 55.02 | 56.13 | 55.02 | 128,296 |
| Mar 14 2024 | 55.57 | -1.53 | -2.68% | 56.64 | 56.88 | 55.10 | 53,090 |
| Mar 13 2024 | 57.10 | 0.84 | 1.49% | 56.44 | 57.59 | 56.29 | 124,910 |
| Mar 12 2024 | 56.26 | -0.30 | -0.53% | 56.26 | 56.81 | 55.855 | 49,166 |
| Mar 11 2024 | 56.56 | -0.21 | -0.37% | 56.41 | 56.87 | 56.24 | 37,082 |
| Mar 08 2024 | 56.77 | 1.16 | 2.09% | 55.94 | 56.77 | 55.94 | 51,970 |
| Mar 07 2024 | 55.61 | 0.20 | 0.36% | 55.84 | 55.93 | 55.32 | 35,912 |
| Mar 06 2024 | 55.41 | -0.60 | -1.07% | 56.57 | 56.64 | 55.3775 | 50,676 |
| Mar 05 2024 | 56.01 | -1.05 | -1.84% | 56.73 | 57.35 | 55.685 | 97,639 |
| Mar 04 2024 | 57.06 | 1.06 | 1.89% | 55.86 | 57.10 | 55.43 | 80,882 |
| Mar 01 2024 | 56.00 | 0.41 | 0.74% | 55.23 | 56.08 | 54.68 | 123,655 |
| Feb 29 2024 | 55.59 | -0.06 | -0.11% | 56.45 | 56.75 | 55.39 | 63,687 |
| Feb 28 2024 | 55.65 | 0.26 | 0.47% | 54.94 | 56.24 | 54.94 | 65,795 |
| Feb 27 2024 | 55.39 | 0.02 | 0.04% | 55.99 | 56.02 | 54.87 | 78,175 |
| Feb 26 2024 | 55.37 | -0.91 | -1.62% | 55.78 | 56.34 | 55.25 | 108,825 |
| Feb 23 2024 | 56.28 | -0.69 | -1.21% | 56.82 | 56.82 | 55.78 | 64,688 |
| Feb 22 2024 | 56.97 | -1.03 | -1.78% | 57.73 | 57.73 | 56.775 | 95,434 |
| Feb 21 2024 | 58.00 | 2.17 | 3.89% | 56.01 | 58.77 | 54.2235 | 121,659 |
| Feb 20 2024 | 55.83 | -0.25 | -0.45% | 55.15 | 56.15 | 54.74 | 160,510 |
| Feb 16 2024 | 56.08 | -0.64 | -1.13% | 56.14 | 56.74 | 55.805 | 64,816 |
