CSGP(CSGP)
CSGP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $40.50 | $40.94 | $39.52 | $39.72 | 3.83M |
| 4/16/2026 | $39.77 | $40.41 | $39.57 | $40.04 | 6.69M |
| 4/15/2026 | $38.05 | $39.52 | $37.64 | $39.31 | 6.51M |
| 4/14/2026 | $36.81 | $38.35 | $36.81 | $37.60 | 7.37M |
| 4/13/2026 | $36.14 | $37.26 | $34.75 | $37.06 | 11.55M |
| 4/10/2026 | $37.30 | $37.50 | $35.77 | $36.48 | 5.18M |
| 4/9/2026 | $38.28 | $38.44 | $36.91 | $37.32 | 5.77M |
| 4/8/2026 | $40.73 | $41.13 | $38.48 | $38.82 | 6.05M |
| 4/7/2026 | $41.11 | $41.25 | $39.44 | $39.48 | 4.28M |
| 4/6/2026 | $39.92 | $41.29 | $39.64 | $41.18 | 5.48M |
| 4/2/2026 | $39.65 | $40.84 | $38.70 | $39.95 | 5.80M |
| 4/1/2026 | $40.34 | $40.34 | $38.69 | $39.63 | 5.48M |
| 3/31/2026 | $41.50 | $41.63 | $39.57 | $40.34 | 5.48M |
| 3/30/2026 | $40.16 | $41.07 | $40.04 | $40.88 | 6.67M |
| 3/27/2026 | $41.07 | $41.43 | $39.18 | $39.77 | 6.30M |
| 3/26/2026 | $40.95 | $42.71 | $40.95 | $41.30 | 4.98M |
| 3/25/2026 | $41.84 | $42.12 | $40.33 | $41.41 | 5.75M |
| 3/24/2026 | $42.32 | $42.52 | $40.78 | $41.46 | 4.56M |
| 3/23/2026 | $43.67 | $43.75 | $41.79 | $42.91 | 7.21M |
| 3/20/2026 | $42.24 | $43.27 | $41.96 | $42.90 | 15.18M |
| 3/19/2026 | $42.73 | $43.57 | $41.84 | $42.82 | 6.13M |
| 3/18/2026 | $43.53 | $44.13 | $42.65 | $43.11 | 8.46M |
| 3/17/2026 | $44.07 | $45.21 | $43.62 | $44.25 | 4.30M |
| 3/16/2026 | $43.95 | $44.10 | $43.45 | $43.62 | 5.91M |
| 3/13/2026 | $43.71 | $44.27 | $42.94 | $43.63 | 5.27M |
| 3/12/2026 | $45.01 | $46.34 | $43.29 | $43.36 | 6.29M |
| 3/11/2026 | $46.46 | $47.15 | $44.83 | $45.34 | 5.27M |
| 3/10/2026 | $47.73 | $48.32 | $45.50 | $46.33 | 4.53M |
| 3/9/2026 | $48.20 | $48.93 | $47.62 | $48.42 | 5.63M |
| 3/6/2026 | $48.36 | $48.74 | $47.64 | $48.38 | 3.96M |
| 3/5/2026 | $47.48 | $49.03 | $47.27 | $48.91 | 5.87M |
| 3/4/2026 | $46.81 | $48.25 | $46.81 | $47.60 | 4.34M |
| 3/3/2026 | $45.88 | $47.37 | $44.78 | $46.78 | 5.59M |
| 3/2/2026 | $43.58 | $45.38 | $43.16 | $45.17 | 6.34M |
| 2/27/2026 | $43.99 | $45.41 | $43.74 | $44.63 | 8.06M |
| 2/26/2026 | $45.54 | $46.12 | $44.79 | $45.00 | 7.62M |
| 2/25/2026 | $46.59 | $47.10 | $43.17 | $44.78 | 11.64M |
| 2/24/2026 | $47.56 | $49.75 | $47.33 | $49.15 | 5.60M |
| 2/23/2026 | $49.39 | $50.07 | $47.81 | $47.87 | 7.21M |
| 2/20/2026 | $50.05 | $52.08 | $49.43 | $49.87 | 7.90M |
| 2/19/2026 | $48.53 | $49.48 | $48.05 | $49.07 | 5.22M |
| 2/18/2026 | $46.37 | $49.07 | $46.37 | $48.94 | 7.99M |
| 2/17/2026 | $44.97 | $45.82 | $43.80 | $45.74 | 8.85M |
| 2/13/2026 | $45.34 | $45.90 | $44.55 | $44.99 | 5.53M |
| 2/12/2026 | $47.72 | $48.04 | $43.92 | $45.03 | 10.33M |
| 2/11/2026 | $50.31 | $50.31 | $46.78 | $47.87 | 6.23M |
| 2/10/2026 | $50.20 | $52.35 | $50.20 | $50.85 | 5.96M |
| 2/9/2026 | $49.64 | $51.36 | $48.56 | $50.96 | 8.65M |
| 2/6/2026 | $51.13 | $51.69 | $48.76 | $50.28 | 6.76M |
| 2/5/2026 | $52.78 | $53.32 | $50.72 | $50.99 | 7.44M |
| 2/4/2026 | $52.14 | $53.38 | $50.59 | $52.34 | 11.03M |
| 2/3/2026 | $60.13 | $60.39 | $51.57 | $51.73 | 12.88M |
| 2/2/2026 | $61.46 | $62.67 | $61.04 | $61.18 | 6.01M |
| 1/30/2026 | $61.51 | $62.38 | $60.77 | $61.50 | 4.66M |
| 1/29/2026 | $65.31 | $65.46 | $61.61 | $61.93 | 4.52M |
| 1/28/2026 | $66.97 | $67.68 | $65.15 | $65.20 | 4.37M |
| 1/27/2026 | $69.28 | $70.57 | $65.69 | $66.22 | 17.99M |
| 1/26/2026 | $65.95 | $67.06 | $65.75 | $65.81 | 4.03M |
| 1/23/2026 | $65.72 | $66.68 | $65.26 | $65.60 | 4.99M |
| 1/22/2026 | $64.87 | $67.79 | $64.69 | $66.26 | 7.26M |
| 1/21/2026 | $63.98 | $64.96 | $62.81 | $64.77 | 6.37M |
| 1/20/2026 | $64.09 | $64.81 | $63.17 | $63.82 | 5.72M |