CSGP(CSGP)
CSGP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $33.28 | $33.30 | $31.86 | $32.38 | 6.00M |
| 8/13/2026 | $30.68 | $33.10 | $30.68 | $33.05 | 7.97M |
| 8/12/2026 | $30.65 | $31.08 | $30.22 | $30.50 | 4.28M |
| 8/11/2026 | $31.25 | $31.52 | $30.65 | $31.12 | 4.04M |
| 8/10/2026 | $30.04 | $31.49 | $30.04 | $31.48 | 6.16M |
| 8/7/2026 | $30.05 | $31.68 | $30.04 | $30.24 | 6.21M |
| 8/6/2026 | $29.89 | $30.22 | $29.27 | $29.58 | 7.81M |
| 8/5/2026 | $30.61 | $30.75 | $29.53 | $30.21 | 6.64M |
| 8/4/2026 | $29.42 | $30.07 | $29.35 | $29.82 | 5.79M |
| 8/3/2026 | $29.47 | $30.18 | $29.26 | $30.03 | 6.03M |
| 7/31/2026 | $29.02 | $29.38 | $28.38 | $28.76 | 8.23M |
| 7/30/2026 | $28.27 | $29.57 | $28.13 | $29.46 | 12.13M |
| 7/29/2026 | $26.03 | $30.45 | $25.89 | $29.83 | 17.58M |
| 7/28/2026 | $29.90 | $31.40 | $29.75 | $30.33 | 9.82M |
| 7/27/2026 | $28.05 | $29.92 | $28.04 | $29.17 | 9.80M |
| 7/24/2026 | $27.28 | $28.09 | $27.09 | $27.66 | 6.85M |
| 7/23/2026 | $27.89 | $28.03 | $26.77 | $27.14 | 7.16M |
| 7/22/2026 | $28.76 | $28.92 | $27.48 | $27.69 | 5.64M |
| 7/21/2026 | $28.63 | $29.39 | $28.34 | $28.50 | 5.58M |
| 7/20/2026 | $29.50 | $29.90 | $28.85 | $29.68 | 6.35M |
| 7/17/2026 | $30.64 | $31.01 | $29.59 | $29.78 | 5.90M |
| 7/16/2026 | $29.07 | $30.52 | $28.96 | $30.37 | 8.94M |
| 7/15/2026 | $28.04 | $29.25 | $27.96 | $28.49 | 7.34M |
| 7/14/2026 | $27.00 | $28.00 | $26.68 | $27.68 | 14.09M |
| 7/13/2026 | $28.88 | $29.38 | $28.22 | $28.77 | 6.45M |
| 7/10/2026 | $29.67 | $30.05 | $28.09 | $28.39 | 5.92M |
| 7/9/2026 | $28.86 | $29.35 | $28.44 | $29.19 | 4.96M |
| 7/8/2026 | $29.66 | $29.82 | $29.02 | $29.34 | 5.10M |
| 7/7/2026 | $29.67 | $30.14 | $29.19 | $29.87 | 6.00M |
| 7/6/2026 | $29.68 | $29.83 | $28.54 | $28.70 | 6.72M |
| 7/2/2026 | $29.56 | $30.42 | $29.22 | $30.00 | 4.74M |
| 7/1/2026 | $29.08 | $30.02 | $28.77 | $29.36 | 6.24M |
| 6/30/2026 | $29.03 | $29.26 | $28.18 | $28.32 | 6.93M |
| 6/29/2026 | $30.61 | $30.71 | $29.20 | $29.32 | 5.60M |
| 6/26/2026 | $28.90 | $30.52 | $28.84 | $30.25 | 8.81M |
| 6/25/2026 | $29.31 | $29.68 | $28.54 | $28.64 | 6.45M |
| 6/24/2026 | $29.89 | $30.89 | $29.76 | $29.81 | 6.68M |
| 6/23/2026 | $29.73 | $30.60 | $29.73 | $30.26 | 8.31M |
| 6/22/2026 | $30.05 | $31.04 | $29.08 | $29.22 | 7.03M |
| 6/18/2026 | $30.46 | $30.73 | $29.53 | $30.12 | 16.14M |
| 6/17/2026 | $31.80 | $32.56 | $30.38 | $30.46 | 9.73M |
| 6/16/2026 | $32.01 | $32.72 | $31.64 | $31.97 | 5.75M |
| 6/15/2026 | $32.68 | $34.08 | $31.91 | $32.04 | 6.02M |
| 6/12/2026 | $32.57 | $33.19 | $31.63 | $32.84 | 4.91M |
| 6/11/2026 | $33.53 | $34.06 | $32.33 | $32.65 | 7.75M |
| 6/10/2026 | $33.58 | $34.77 | $33.16 | $34.23 | 6.28M |
| 6/9/2026 | $33.05 | $34.20 | $32.85 | $33.93 | 6.63M |
| 6/8/2026 | $33.31 | $34.04 | $32.68 | $33.39 | 7.71M |
| 6/5/2026 | $33.93 | $34.27 | $33.06 | $33.89 | 7.00M |
| 6/4/2026 | $34.66 | $34.82 | $33.13 | $33.66 | 7.35M |
| 6/3/2026 | $33.51 | $33.52 | $32.05 | $33.40 | 9.46M |
| 6/2/2026 | $33.08 | $33.76 | $31.70 | $33.66 | 9.19M |
| 6/1/2026 | $32.62 | $33.88 | $32.01 | $33.86 | 8.04M |
| 5/29/2026 | $32.65 | $32.94 | $31.86 | $32.20 | 7.79M |
| 5/28/2026 | $32.24 | $32.90 | $32.00 | $32.30 | 6.75M |
| 5/27/2026 | $32.59 | $33.48 | $32.21 | $32.32 | 5.02M |
| 5/26/2026 | $33.61 | $33.71 | $32.50 | $32.52 | 5.97M |
| 5/22/2026 | $33.87 | $34.64 | $33.61 | $33.95 | 4.62M |
| 5/21/2026 | $33.65 | $34.43 | $33.03 | $33.93 | 5.41M |
| 5/20/2026 | $33.41 | $34.26 | $32.19 | $34.01 | 5.01M |
| 5/19/2026 | $33.80 | $34.85 | $33.28 | $33.80 | 6.60M |
| 5/18/2026 | $32.73 | $34.34 | $32.42 | $33.20 | 10.17M |