CSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	18.17	18.46	18.16	18.43	18.43	1.88%	402,799
Apr 8, 2026	18.24	18.34	18.04	18.09	18.09	2.90%	272,039
Apr 7, 2026	17.42	17.62	17.33	17.58	17.58	0.11%	261,428
Apr 6, 2026	17.38	17.65	17.37	17.56	17.56	0.75%	280,125
Apr 2, 2026	17.08	17.61	17.08	17.43	17.43	0.23%	262,501
Apr 1, 2026	17.15	17.65	17.15	17.39	17.39	1.58%	409,043
Mar 31, 2026	16.61	17.25	16.61	17.12	17.12	3.76%	447,342
Mar 30, 2026	16.73	16.94	16.41	16.50	16.50	-1.08%	373,056
Mar 27, 2026	17.07	17.07	16.68	16.68	16.68	-2.91%	398,131
Mar 26, 2026	17.41	17.50	17.16	17.18	17.18	-2.33%	285,078
Mar 25, 2026	17.58	18.09	17.52	17.59	17.59	0.29%	269,427
Mar 24, 2026	17.37	17.59	17.34	17.54	17.54	-0.06%	259,214
Mar 23, 2026	17.69	17.77	17.48	17.55	17.55	1.04%	432,575
Mar 20, 2026	17.76	17.76	17.24	17.37	17.37	-1.75%	557,657
Mar 19, 2026	17.68	17.77	17.52	17.68	17.68	-0.62%	459,451
Mar 18, 2026	18.02	18.03	17.78	17.79	17.79	-1.28%	339,059
Mar 17, 2026	18.14	18.14	17.96	18.02	18.02	0.50%	274,711
Mar 16, 2026	17.89	18.15	17.81	17.93	17.93	0.96%	367,747
Mar 13, 2026	17.98	18.05	17.72	17.76	17.76	-1.17%	328,940
Mar 12, 2026	18.19	18.48	17.97	17.97	17.85	-2.28%	277,409
Mar 11, 2026	18.28	18.41	18.16	18.39	18.26	1.04%	235,075
Mar 10, 2026	18.25	18.51	18.12	18.20	18.08	0.05%	310,736
Mar 9, 2026	18.01	18.25	17.86	18.19	18.07	-0.82%	388,351
Mar 6, 2026	18.52	18.52	18.28	18.34	18.21	-1.61%	324,464
Mar 5, 2026	18.74	18.86	18.52	18.64	18.51	-0.96%	303,079
Mar 4, 2026	18.87	18.91	18.74	18.82	18.69	0.43%	253,269
Mar 3, 2026	18.75	18.83	18.41	18.74	18.61	-1.21%	275,642
Mar 2, 2026	18.88	19.12	18.83	18.97	18.84	-0.21%	262,042
Feb 27, 2026	19.00	19.07	18.88	19.01	18.88	-0.68%	169,313
Feb 26, 2026	19.23	19.28	19.02	19.14	19.01	-0.47%	129,159
Feb 25, 2026	19.23	19.29	19.15	19.23	19.10	1.05%	198,433
Feb 24, 2026	18.91	19.05	18.80	19.03	18.90	0.95%	234,184
Feb 23, 2026	19.15	19.15	18.79	18.85	18.72	-1.15%	405,615
Feb 20, 2026	18.86	19.08	18.86	19.07	18.94	0.95%	278,567
Feb 19, 2026	18.93	19.05	18.85	18.89	18.76	-0.37%	195,531
Feb 18, 2026	18.85	19.09	18.85	18.96	18.83	0.58%	230,952
Feb 17, 2026	18.82	18.97	18.62	18.85	18.72	0.21%	295,444
Feb 13, 2026	18.81	18.95	18.68	18.81	18.68	-0.84%	211,528
Feb 12, 2026	19.31	19.42	18.97	18.97	18.72	-1.76%	281,107
Feb 11, 2026	19.37	19.49	19.26	19.31	19.05	0.05%	166,438
Feb 10, 2026	19.34	19.47	19.28	19.30	19.04	-0.05%	220,023
Feb 9, 2026	19.12	19.38	19.06	19.31	19.05	0.78%	205,767
Feb 6, 2026	18.89	19.16	18.79	19.16	18.91	2.13%	207,179
Feb 5, 2026	18.96	19.10	18.73	18.76	18.51	-1.88%	247,669
Feb 4, 2026	19.22	19.27	18.95	19.12	18.87	-0.83%	299,740
Feb 3, 2026	19.38	19.43	19.10	19.28	19.02	-0.41%	333,659
Feb 2, 2026	19.21	19.42	19.21	19.36	19.10	0.26%	226,790
Jan 30, 2026	19.26	19.42	19.20	19.31	19.05	-0.36%	173,714
Jan 29, 2026	19.41	19.46	19.13	19.38	19.12	-0.31%	325,339
Jan 28, 2026	19.43	19.54	19.32	19.44	19.18	0.15%	320,023