CSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	20.46	20.70	20.40	20.45	20.45	0.10%	226,762
Jun 15, 2026	20.25	20.47	20.25	20.43	20.43	1.64%	237,697
Jun 12, 2026	19.98	20.17	19.85	20.10	20.10	1.27%	181,571
Jun 11, 2026	19.70	19.98	19.45	19.97	19.85	2.31%	361,614
Jun 10, 2026	19.79	19.97	19.52	19.52	19.40	-1.41%	266,939
Jun 9, 2026	20.11	20.25	19.37	19.80	19.68	-0.45%	214,052
Jun 8, 2026	20.17	20.18	19.87	19.89	19.77	-0.40%	244,463
Jun 5, 2026	20.50	20.61	19.91	19.97	19.85	-3.29%	245,837
Jun 4, 2026	20.44	20.68	20.38	20.65	20.52	0.68%	164,779
Jun 3, 2026	20.72	20.82	20.47	20.51	20.38	-0.97%	214,642
Jun 2, 2026	20.67	20.82	20.66	20.71	20.58	0.19%	164,642
Jun 1, 2026	20.58	20.75	20.31	20.67	20.54	-	243,510
May 29, 2026	20.64	20.75	20.61	20.67	20.54	0.49%	194,473
May 28, 2026	20.49	20.67	20.44	20.57	20.44	0.24%	206,337
May 27, 2026	20.51	20.54	20.41	20.52	20.39	0.49%	193,229
May 26, 2026	20.48	20.60	20.38	20.42	20.29	0.44%	269,343
May 22, 2026	20.34	20.43	20.21	20.33	20.21	0.64%	213,548
May 21, 2026	20.16	20.26	20.06	20.20	20.08	0.55%	392,928
May 20, 2026	19.86	20.14	19.72	20.09	19.97	1.77%	211,903
May 19, 2026	19.88	20.03	19.63	19.74	19.62	-1.05%	214,580
May 18, 2026	20.15	20.21	19.72	19.95	19.83	-1.04%	253,034
May 15, 2026	20.20	20.29	20.16	20.16	20.04	-1.51%	190,159
May 14, 2026	20.42	20.54	20.38	20.47	20.34	0.70%	197,118
May 13, 2026	20.33	20.48	20.21	20.45	20.20	0.69%	189,313
May 12, 2026	20.29	20.44	20.18	20.31	20.06	-0.15%	183,693
May 11, 2026	20.29	20.45	20.29	20.34	20.09	0.20%	188,156
May 8, 2026	20.23	20.38	20.20	20.30	20.05	1.15%	181,795
May 7, 2026	20.10	20.30	20.05	20.07	19.83	-0.40%	212,416
May 6, 2026	19.99	20.20	19.95	20.15	19.91	1.72%	191,291
May 5, 2026	19.77	19.85	19.77	19.81	19.57	1.12%	273,266
May 4, 2026	19.73	19.85	19.56	19.59	19.35	-0.46%	229,877
May 1, 2026	19.67	19.85	19.52	19.68	19.44	0.56%	215,479
Apr 30, 2026	19.46	19.62	19.36	19.57	19.33	1.19%	126,115
Apr 29, 2026	19.41	19.47	19.24	19.34	19.11	-0.21%	186,858
Apr 28, 2026	19.44	19.50	19.38	19.38	19.15	-0.72%	212,679
Apr 27, 2026	19.40	19.52	19.40	19.52	19.28	0.46%	159,744
Apr 24, 2026	19.41	19.50	19.29	19.43	19.20	0.88%	142,360
Apr 23, 2026	19.39	19.48	19.09	19.26	19.03	-0.36%	195,720
Apr 22, 2026	19.30	19.42	19.25	19.33	19.10	0.89%	345,319
Apr 21, 2026	19.44	19.52	19.13	19.16	18.93	-1.08%	395,209
Apr 20, 2026	19.31	19.40	19.21	19.37	19.14	0.26%	306,522
Apr 17, 2026	19.30	19.46	19.12	19.32	19.09	1.36%	255,665
Apr 16, 2026	19.17	19.17	18.95	19.06	18.83	-	210,243
Apr 15, 2026	18.92	19.08	18.86	19.06	18.83	1.11%	246,632
Apr 14, 2026	18.57	18.89	18.57	18.85	18.62	1.52%	262,730
Apr 13, 2026	18.44	18.75	18.36	18.69	18.34	1.14%	271,686
Apr 10, 2026	18.55	18.56	18.43	18.48	18.14	0.27%	235,680
Apr 9, 2026	18.17	18.46	18.16	18.43	18.09	1.88%	402,799
Apr 8, 2026	18.24	18.34	18.04	18.09	17.75	2.90%	272,039
Apr 7, 2026	17.42	17.62	17.33	17.58	17.25	0.11%	261,560