CSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	19.33	19.35	19.28	19.29	-	0.08%	21,621
Oct 27, 2025	19.23	19.30	19.15	19.28	19.28	1.07%	231,701
Oct 24, 2025	19.02	19.17	19.02	19.07	19.07	0.79%	199,486
Oct 23, 2025	18.81	18.98	18.81	18.92	18.92	0.26%	232,515
Oct 22, 2025	19.03	19.05	18.78	18.87	18.87	-0.94%	222,343
Oct 21, 2025	19.18	19.18	19.04	19.05	19.05	-0.26%	294,909
Oct 20, 2025	19.04	19.19	19.03	19.10	19.10	1.00%	211,085
Oct 17, 2025	18.93	19.00	18.77	18.91	18.91	-0.26%	268,530
Oct 16, 2025	19.18	19.20	18.80	18.96	18.96	-0.73%	304,666
Oct 15, 2025	19.17	19.30	18.91	19.10	19.10	0.21%	278,065
Oct 14, 2025	18.99	19.12	18.83	19.06	18.96	0.11%	219,953
Oct 13, 2025	19.12	19.19	18.90	19.04	18.94	1.03%	231,685
Oct 10, 2025	19.38	19.51	18.84	18.85	18.74	-2.76%	308,302
Oct 9, 2025	19.38	19.49	19.32	19.38	19.28	-0.26%	197,786
Oct 8, 2025	19.37	19.48	19.31	19.43	19.33	0.62%	165,441
Oct 7, 2025	19.45	19.49	19.28	19.31	19.21	-0.16%	188,339
Oct 6, 2025	19.35	19.40	19.26	19.34	19.24	0.31%	192,863
Oct 3, 2025	19.38	19.44	19.23	19.28	19.18	-0.52%	266,445
Oct 2, 2025	19.34	19.41	19.31	19.38	19.28	0.16%	152,440
Oct 1, 2025	19.21	19.39	19.17	19.35	19.25	0.31%	299,165
Sep 30, 2025	19.12	19.31	19.12	19.29	19.19	0.42%	199,883
Sep 29, 2025	19.21	19.50	19.17	19.21	19.11	0.31%	193,645
Sep 26, 2025	19.13	19.35	19.09	19.15	19.05	-	172,152
Sep 25, 2025	19.06	19.18	19.02	19.15	19.05	-0.62%	249,998
Sep 24, 2025	19.44	19.44	19.26	19.27	19.17	-0.87%	187,853
Sep 23, 2025	19.57	19.57	19.40	19.44	19.34	-0.61%	257,531
Sep 22, 2025	19.48	19.56	19.37	19.56	19.46	0.72%	393,201
Sep 19, 2025	19.30	19.43	19.21	19.42	19.32	1.09%	225,090
Sep 18, 2025	19.16	19.30	19.13	19.21	19.11	0.52%	196,465
Sep 17, 2025	19.11	19.21	18.95	19.11	19.01	-	164,255
Sep 16, 2025	19.20	19.20	19.07	19.11	19.01	-	168,304
Sep 15, 2025	19.09	19.19	19.07	19.11	19.01	-0.21%	218,649
Sep 12, 2025	19.13	19.15	19.09	19.15	18.95	0.47%	214,118
Sep 11, 2025	18.95	19.09	18.95	19.06	18.86	0.90%	176,897
Sep 10, 2025	18.86	18.95	18.83	18.89	18.69	0.53%	159,404
Sep 9, 2025	18.79	18.85	18.76	18.79	18.59	0.16%	205,767
Sep 8, 2025	18.64	18.77	18.64	18.76	18.56	0.81%	170,223
Sep 5, 2025	18.59	18.80	18.56	18.61	18.41	-0.59%	187,376
Sep 4, 2025	18.46	18.72	18.46	18.72	18.52	0.92%	144,497
Sep 3, 2025	18.50	18.59	18.45	18.55	18.35	0.54%	182,777
Sep 2, 2025	18.50	18.50	18.30	18.45	18.25	-0.91%	165,227
Aug 29, 2025	18.67	18.70	18.57	18.62	18.42	-0.21%	132,336
Aug 28, 2025	18.65	18.67	18.58	18.66	18.46	0.38%	196,648
Aug 27, 2025	18.55	18.61	18.53	18.59	18.39	0.43%	224,481
Aug 26, 2025	18.42	18.53	18.40	18.51	18.31	0.33%	132,089
Aug 25, 2025	18.41	18.47	18.41	18.45	18.25	0.38%	171,505
Aug 22, 2025	18.20	18.45	18.17	18.38	18.18	0.99%	138,830
Aug 21, 2025	18.18	18.30	18.11	18.20	18.01	-0.27%	139,535
Aug 20, 2025	18.36	18.37	18.15	18.25	18.06	-0.76%	345,791
Aug 19, 2025	18.58	18.60	18.31	18.39	18.19	-0.70%	325,133