CSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	18.28	18.32	18.15	18.19	18.19	-	134,649
Jul 14, 2025	18.11	18.28	18.08	18.19	18.19	-0.49%	142,017
Jul 11, 2025	18.31	18.32	18.20	18.28	18.18	-0.33%	181,413
Jul 10, 2025	18.34	18.35	18.18	18.34	18.24	0.27%	176,602
Jul 9, 2025	18.23	18.32	18.15	18.29	18.19	0.38%	240,675
Jul 8, 2025	18.26	18.36	18.16	18.22	18.12	-0.16%	169,995
Jul 7, 2025	18.33	18.39	18.18	18.25	18.15	-1.03%	201,792
Jul 3, 2025	18.23	18.47	18.23	18.44	18.34	1.15%	127,074
Jul 2, 2025	18.31	18.40	18.17	18.23	18.13	-0.44%	170,279
Jul 1, 2025	18.07	18.38	18.07	18.31	18.21	0.38%	164,438
Jun 30, 2025	18.21	18.27	18.14	18.24	18.14	0.50%	146,765
Jun 27, 2025	18.01	18.16	17.98	18.15	18.05	0.95%	165,425
Jun 26, 2025	17.90	18.04	17.85	17.98	17.88	0.62%	165,322
Jun 25, 2025	17.89	17.98	17.81	17.87	17.77	0.45%	158,039
Jun 24, 2025	17.67	17.88	17.56	17.79	17.69	1.19%	218,641
Jun 23, 2025	17.36	17.63	17.33	17.58	17.48	1.44%	234,073
Jun 20, 2025	17.61	17.64	17.27	17.33	17.23	-0.57%	288,125
Jun 18, 2025	17.38	17.54	17.33	17.43	17.33	0.23%	173,574
Jun 17, 2025	17.43	17.55	17.34	17.39	17.29	-0.86%	174,565
Jun 16, 2025	17.47	17.59	17.43	17.54	17.44	0.92%	99,906
Jun 13, 2025	17.37	17.60	17.34	17.38	17.28	-1.19%	144,661
Jun 12, 2025	17.53	17.62	17.46	17.59	17.49	-0.17%	151,354
Jun 11, 2025	17.70	17.71	17.52	17.62	17.42	-0.28%	138,296
Jun 10, 2025	17.57	17.70	17.57	17.67	17.47	0.57%	174,702
Jun 9, 2025	17.58	17.69	17.54	17.57	17.37	0.17%	136,383
Jun 6, 2025	17.65	17.70	17.47	17.54	17.34	0.46%	205,896
Jun 5, 2025	17.53	17.64	17.37	17.46	17.26	-	186,683
Jun 4, 2025	17.41	17.55	17.41	17.46	17.26	0.29%	173,441
Jun 3, 2025	17.34	17.49	17.23	17.41	17.21	0.52%	142,004
Jun 2, 2025	17.28	17.36	17.15	17.32	17.12	0.23%	125,047
May 30, 2025	17.25	17.29	17.08	17.28	17.08	0.23%	103,323
May 29, 2025	17.22	17.30	17.14	17.24	17.04	0.52%	165,384
May 28, 2025	17.32	17.35	17.11	17.15	16.96	-0.52%	118,791
May 27, 2025	17.20	17.24	17.03	17.24	17.04	2.01%	182,634
May 23, 2025	16.90	16.98	16.81	16.90	16.71	-0.47%	149,014
May 22, 2025	17.03	17.20	16.95	16.98	16.79	-0.41%	160,535
May 21, 2025	17.29	17.33	17.05	17.05	16.86	-1.62%	299,273
May 20, 2025	17.37	17.38	17.17	17.33	17.13	0.06%	399,185
May 19, 2025	17.07	17.32	17.05	17.32	17.12	0.58%	250,696
May 16, 2025	17.12	17.28	17.10	17.22	17.02	0.12%	167,740
May 15, 2025	17.18	17.25	17.05	17.20	17.01	0.12%	114,094
May 14, 2025	17.19	17.24	17.05	17.18	16.99	0.12%	125,597
May 13, 2025	16.90	17.17	16.90	17.16	16.97	1.06%	176,754
May 12, 2025	16.90	16.99	16.71	16.98	16.69	3.03%	173,593
May 9, 2025	16.74	16.74	16.24	16.48	16.20	0.12%	143,266
May 8, 2025	16.39	16.55	16.29	16.46	16.18	1.04%	279,470
May 7, 2025	16.36	16.40	16.17	16.29	16.01	0.12%	167,411
May 6, 2025	16.38	16.40	16.13	16.27	15.99	-1.27%	213,045
May 5, 2025	16.31	16.54	16.26	16.48	16.20	0.43%	147,591
May 2, 2025	16.45	16.49	16.04	16.41	16.13	0.86%	247,410