CSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	20.34	20.42	20.21	20.42	-	1.09%	138,811
May 21, 2026	20.16	20.26	20.06	20.20	20.20	0.55%	392,728
May 20, 2026	19.86	20.14	19.72	20.09	20.09	1.77%	210,829
May 19, 2026	19.88	20.03	19.63	19.74	19.74	-1.05%	214,580
May 18, 2026	20.15	20.21	19.72	19.95	19.95	-1.04%	253,034
May 15, 2026	20.20	20.29	20.16	20.16	20.16	-1.51%	190,159
May 14, 2026	20.42	20.54	20.38	20.47	20.47	0.70%	197,118
May 13, 2026	20.33	20.48	20.21	20.45	20.33	0.69%	189,313
May 12, 2026	20.29	20.44	20.18	20.31	20.19	-0.15%	183,693
May 11, 2026	20.29	20.45	20.29	20.34	20.22	0.20%	188,156
May 8, 2026	20.23	20.38	20.20	20.30	20.18	1.15%	181,795
May 7, 2026	20.10	20.30	20.05	20.07	19.95	-0.40%	212,416
May 6, 2026	19.99	20.20	19.95	20.15	20.03	1.72%	191,291
May 5, 2026	19.77	19.85	19.77	19.81	19.69	1.12%	273,266
May 4, 2026	19.73	19.85	19.56	19.59	19.47	-0.46%	229,877
May 1, 2026	19.67	19.85	19.52	19.68	19.56	0.56%	215,479
Apr 30, 2026	19.46	19.62	19.36	19.57	19.45	1.19%	126,115
Apr 29, 2026	19.41	19.47	19.24	19.34	19.22	-0.21%	186,858
Apr 28, 2026	19.44	19.50	19.38	19.38	19.26	-0.72%	212,679
Apr 27, 2026	19.40	19.52	19.40	19.52	19.40	0.46%	159,744
Apr 24, 2026	19.41	19.50	19.29	19.43	19.31	0.88%	142,360
Apr 23, 2026	19.39	19.48	19.09	19.26	19.14	-0.36%	195,720
Apr 22, 2026	19.30	19.42	19.25	19.33	19.21	0.89%	345,319
Apr 21, 2026	19.44	19.52	19.13	19.16	19.05	-1.08%	395,209
Apr 20, 2026	19.31	19.40	19.21	19.37	19.25	0.26%	306,522
Apr 17, 2026	19.30	19.46	19.12	19.32	19.20	1.36%	255,665
Apr 16, 2026	19.17	19.17	18.95	19.06	18.95	-	210,243
Apr 15, 2026	18.92	19.08	18.86	19.06	18.95	1.11%	246,632
Apr 14, 2026	18.57	18.89	18.57	18.85	18.74	1.52%	262,730
Apr 13, 2026	18.44	18.75	18.36	18.69	18.46	1.14%	271,686
Apr 10, 2026	18.55	18.56	18.43	18.48	18.25	0.27%	235,680
Apr 9, 2026	18.17	18.46	18.16	18.43	18.20	1.88%	402,799
Apr 8, 2026	18.24	18.34	18.04	18.09	17.86	2.90%	272,039
Apr 7, 2026	17.42	17.62	17.33	17.58	17.36	0.11%	261,560
Apr 6, 2026	17.38	17.65	17.37	17.56	17.34	0.75%	280,128
Apr 2, 2026	17.08	17.61	17.08	17.43	17.21	0.23%	262,502
Apr 1, 2026	17.15	17.65	17.15	17.39	17.17	1.58%	409,043
Mar 31, 2026	16.61	17.25	16.61	17.12	16.91	3.76%	447,342
Mar 30, 2026	16.73	16.94	16.41	16.50	16.29	-1.08%	373,056
Mar 27, 2026	17.07	17.07	16.68	16.68	16.47	-2.91%	398,131
Mar 26, 2026	17.41	17.50	17.16	17.18	16.97	-2.33%	285,078
Mar 25, 2026	17.58	18.09	17.52	17.59	17.37	0.29%	269,427
Mar 24, 2026	17.37	17.59	17.34	17.54	17.32	-0.06%	259,214
Mar 23, 2026	17.69	17.77	17.48	17.55	17.33	1.04%	432,575
Mar 20, 2026	17.76	17.76	17.24	17.37	17.15	-1.75%	557,657
Mar 19, 2026	17.68	17.77	17.52	17.68	17.46	-0.62%	459,451
Mar 18, 2026	18.02	18.03	17.78	17.79	17.57	-1.28%	339,059
Mar 17, 2026	18.14	18.14	17.96	18.02	17.79	0.50%	274,711
Mar 16, 2026	17.89	18.15	17.81	17.93	17.71	0.96%	367,747
Mar 13, 2026	17.98	18.05	17.72	17.76	17.54	-0.49%	328,940