CSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	19.67	19.85	19.52	19.75	-	0.92%	94,151
Apr 30, 2026	19.46	19.62	19.36	19.57	19.57	1.19%	126,115
Apr 29, 2026	19.41	19.47	19.24	19.34	19.34	-0.21%	186,858
Apr 28, 2026	19.44	19.50	19.38	19.38	19.38	-0.72%	212,679
Apr 27, 2026	19.40	19.52	19.40	19.52	19.52	0.46%	159,744
Apr 24, 2026	19.41	19.50	19.29	19.43	19.43	0.88%	142,360
Apr 23, 2026	19.39	19.48	19.09	19.26	19.26	-0.36%	195,720
Apr 22, 2026	19.30	19.42	19.25	19.33	19.33	0.89%	345,319
Apr 21, 2026	19.44	19.52	19.13	19.16	19.16	-1.08%	395,209
Apr 20, 2026	19.31	19.40	19.21	19.37	19.37	0.26%	306,522
Apr 17, 2026	19.30	19.46	19.12	19.32	19.32	1.36%	255,665
Apr 16, 2026	19.17	19.17	18.95	19.06	19.06	-	210,243
Apr 15, 2026	18.92	19.08	18.86	19.06	19.06	1.11%	246,632
Apr 14, 2026	18.57	18.89	18.57	18.85	18.85	0.86%	262,730
Apr 13, 2026	18.44	18.75	18.36	18.69	18.57	1.14%	271,686
Apr 10, 2026	18.55	18.56	18.43	18.48	18.36	0.27%	235,680
Apr 9, 2026	18.17	18.46	18.16	18.43	18.31	1.88%	402,799
Apr 8, 2026	18.24	18.34	18.04	18.09	17.97	2.90%	272,039
Apr 7, 2026	17.42	17.62	17.33	17.58	17.46	0.11%	261,560
Apr 6, 2026	17.38	17.65	17.37	17.56	17.44	0.75%	280,128
Apr 2, 2026	17.08	17.61	17.08	17.43	17.32	0.23%	262,502
Apr 1, 2026	17.15	17.65	17.15	17.39	17.28	1.58%	409,043
Mar 31, 2026	16.61	17.25	16.61	17.12	17.01	3.76%	447,342
Mar 30, 2026	16.73	16.94	16.41	16.50	16.39	-1.08%	373,056
Mar 27, 2026	17.07	17.07	16.68	16.68	16.57	-2.91%	398,131
Mar 26, 2026	17.41	17.50	17.16	17.18	17.07	-2.33%	285,078
Mar 25, 2026	17.58	18.09	17.52	17.59	17.47	0.29%	269,427
Mar 24, 2026	17.37	17.59	17.34	17.54	17.43	-0.06%	259,214
Mar 23, 2026	17.69	17.77	17.48	17.55	17.43	1.04%	432,575
Mar 20, 2026	17.76	17.76	17.24	17.37	17.26	-1.75%	557,657
Mar 19, 2026	17.68	17.77	17.52	17.68	17.56	-0.62%	459,451
Mar 18, 2026	18.02	18.03	17.78	17.79	17.67	-1.28%	339,059
Mar 17, 2026	18.14	18.14	17.96	18.02	17.90	0.50%	274,711
Mar 16, 2026	17.89	18.15	17.81	17.93	17.81	0.96%	367,747
Mar 13, 2026	17.98	18.05	17.72	17.76	17.64	-1.17%	328,940
Mar 12, 2026	18.19	18.48	17.97	17.97	17.73	-2.28%	277,409
Mar 11, 2026	18.28	18.41	18.16	18.39	18.14	1.04%	235,075
Mar 10, 2026	18.25	18.51	18.12	18.20	17.96	0.05%	310,736
Mar 9, 2026	18.01	18.25	17.86	18.19	17.95	-0.82%	388,351
Mar 6, 2026	18.52	18.52	18.28	18.34	18.10	-1.61%	324,464
Mar 5, 2026	18.74	18.86	18.52	18.64	18.39	-0.96%	303,079
Mar 4, 2026	18.87	18.91	18.74	18.82	18.57	0.43%	253,269
Mar 3, 2026	18.75	18.83	18.41	18.74	18.49	-1.21%	275,642
Mar 2, 2026	18.88	19.12	18.83	18.97	18.72	-0.21%	262,042
Feb 27, 2026	19.00	19.07	18.88	19.01	18.76	-0.68%	169,313
Feb 26, 2026	19.23	19.28	19.02	19.14	18.88	-0.47%	129,159
Feb 25, 2026	19.23	19.29	19.15	19.23	18.97	1.05%	198,433
Feb 24, 2026	18.91	19.05	18.80	19.03	18.78	0.95%	234,184
Feb 23, 2026	19.15	19.15	18.79	18.85	18.60	-1.15%	405,615
Feb 20, 2026	18.86	19.08	18.86	19.07	18.82	0.95%	278,567