CSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	18.49	18.49	18.40	18.41	-	-0.43%	182,656
Aug 14, 2025	18.42	18.51	18.40	18.49	18.49	-0.54%	184,376
Aug 13, 2025	18.56	18.67	18.52	18.59	18.49	0.54%	230,101
Aug 12, 2025	18.36	18.53	18.35	18.49	18.39	0.82%	178,039
Aug 11, 2025	18.36	18.45	18.31	18.34	18.24	0.16%	140,789
Aug 8, 2025	18.24	18.37	18.22	18.31	18.21	0.33%	155,246
Aug 7, 2025	18.35	18.47	18.14	18.25	18.15	0.11%	270,520
Aug 6, 2025	18.11	18.27	18.08	18.23	18.13	0.66%	144,572
Aug 5, 2025	18.20	18.30	18.07	18.11	18.01	-0.39%	154,850
Aug 4, 2025	18.02	18.20	17.96	18.18	18.08	0.89%	179,279
Aug 1, 2025	18.25	18.25	17.94	18.02	17.92	-1.74%	281,793
Jul 31, 2025	18.44	18.56	18.30	18.34	18.24	-0.05%	207,215
Jul 30, 2025	18.40	18.55	18.25	18.35	18.25	-	313,644
Jul 29, 2025	18.59	18.61	18.30	18.35	18.25	-1.08%	314,840
Jul 28, 2025	18.57	18.62	18.44	18.55	18.45	-	211,900
Jul 25, 2025	18.46	18.60	18.44	18.55	18.45	0.46%	128,602
Jul 24, 2025	18.45	18.52	18.40	18.47	18.36	0.35%	119,154
Jul 23, 2025	18.27	18.45	18.27	18.40	18.30	0.22%	209,068
Jul 22, 2025	18.35	18.43	18.31	18.36	18.26	-0.16%	189,206
Jul 21, 2025	18.44	18.58	18.34	18.39	18.29	0.27%	351,643
Jul 18, 2025	18.34	18.38	18.23	18.34	18.24	0.36%	192,131
Jul 17, 2025	18.21	18.32	18.19	18.28	18.17	0.41%	158,239
Jul 16, 2025	18.18	18.30	18.04	18.20	18.10	0.05%	116,633
Jul 15, 2025	18.28	18.32	18.15	18.19	18.09	-	134,649
Jul 14, 2025	18.11	18.28	18.08	18.19	18.09	-0.49%	142,017
Jul 11, 2025	18.31	18.32	18.20	18.28	18.08	-0.33%	181,413
Jul 10, 2025	18.34	18.35	18.18	18.34	18.14	0.27%	176,602
Jul 9, 2025	18.23	18.32	18.15	18.29	18.09	0.38%	240,675
Jul 8, 2025	18.26	18.36	18.16	18.22	18.02	-0.16%	169,995
Jul 7, 2025	18.33	18.39	18.18	18.25	18.05	-1.03%	201,792
Jul 3, 2025	18.23	18.47	18.23	18.44	18.24	1.15%	127,074
Jul 2, 2025	18.31	18.40	18.17	18.23	18.03	-0.44%	170,279
Jul 1, 2025	18.07	18.38	18.07	18.31	18.11	0.38%	164,438
Jun 30, 2025	18.21	18.27	18.14	18.24	18.04	0.50%	146,765
Jun 27, 2025	18.01	18.16	17.98	18.15	17.95	0.95%	165,425
Jun 26, 2025	17.90	18.04	17.85	17.98	17.78	0.62%	165,322
Jun 25, 2025	17.89	17.98	17.81	17.87	17.67	0.45%	158,039
Jun 24, 2025	17.67	17.88	17.56	17.79	17.59	1.19%	218,641
Jun 23, 2025	17.36	17.63	17.33	17.58	17.39	1.44%	234,073
Jun 20, 2025	17.61	17.64	17.27	17.33	17.14	-0.57%	288,125
Jun 18, 2025	17.38	17.54	17.33	17.43	17.24	0.23%	173,574
Jun 17, 2025	17.43	17.55	17.34	17.39	17.20	-0.86%	174,565
Jun 16, 2025	17.47	17.59	17.43	17.54	17.35	0.92%	99,906
Jun 13, 2025	17.37	17.60	17.34	17.38	17.19	-1.19%	144,661
Jun 12, 2025	17.53	17.62	17.46	17.59	17.40	-0.17%	151,354
Jun 11, 2025	17.70	17.71	17.52	17.62	17.32	-0.28%	138,296
Jun 10, 2025	17.57	17.70	17.57	17.67	17.37	0.57%	174,702
Jun 9, 2025	17.58	17.69	17.54	17.57	17.28	0.17%	136,383
Jun 6, 2025	17.65	17.70	17.47	17.54	17.25	0.46%	205,896
Jun 5, 2025	17.53	17.64	17.37	17.46	17.17	-	186,683