CSQ(CSQ)
CSQ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $20.34 | $20.43 | $20.20 | $20.33 | 213,548 |
| 5/21/2026 | $20.16 | $20.26 | $20.06 | $20.20 | 392,928 |
| 5/20/2026 | $19.86 | $20.14 | $19.72 | $20.09 | 211,903 |
| 5/19/2026 | $19.88 | $20.03 | $19.63 | $19.74 | 214,600 |
| 5/18/2026 | $20.15 | $20.20 | $19.72 | $19.95 | 253,034 |
| 5/15/2026 | $20.20 | $20.29 | $20.16 | $20.16 | 190,200 |
| 5/14/2026 | $20.42 | $20.54 | $20.38 | $20.47 | 197,118 |
| 5/13/2026 | $20.33 | $20.48 | $20.21 | $20.45 | 189,313 |
| 5/12/2026 | $20.29 | $20.44 | $20.18 | $20.31 | 183,700 |
| 5/11/2026 | $20.29 | $20.45 | $20.29 | $20.34 | 188,156 |
| 5/8/2026 | $20.23 | $20.38 | $20.20 | $20.30 | 181,800 |
| 5/7/2026 | $20.10 | $20.30 | $20.05 | $20.07 | 212,416 |
| 5/6/2026 | $19.99 | $20.20 | $19.95 | $20.15 | 191,300 |
| 5/5/2026 | $19.77 | $19.85 | $19.77 | $19.81 | 273,300 |
| 5/4/2026 | $19.73 | $19.85 | $19.56 | $19.59 | 229,900 |
| 5/1/2026 | $19.67 | $19.85 | $19.52 | $19.68 | 215,500 |
| 4/30/2026 | $19.46 | $19.62 | $19.36 | $19.57 | 126,115 |
| 4/29/2026 | $19.41 | $19.47 | $19.24 | $19.34 | 186,900 |
| 4/28/2026 | $19.44 | $19.50 | $19.38 | $19.38 | 212,700 |
| 4/27/2026 | $19.40 | $19.52 | $19.40 | $19.52 | 159,744 |
| 4/24/2026 | $19.41 | $19.50 | $19.29 | $19.43 | 142,400 |
| 4/23/2026 | $19.39 | $19.48 | $19.09 | $19.26 | 195,720 |
| 4/22/2026 | $19.30 | $19.42 | $19.25 | $19.33 | 345,319 |
| 4/21/2026 | $19.44 | $19.52 | $19.13 | $19.16 | 395,209 |
| 4/20/2026 | $19.31 | $19.40 | $19.21 | $19.37 | 306,522 |
| 4/17/2026 | $19.30 | $19.46 | $19.12 | $19.32 | 255,700 |
| 4/16/2026 | $19.17 | $19.17 | $18.95 | $19.06 | 210,243 |
| 4/15/2026 | $18.92 | $19.08 | $18.86 | $19.06 | 246,632 |
| 4/14/2026 | $18.57 | $18.89 | $18.57 | $18.85 | 262,730 |
| 4/13/2026 | $18.44 | $18.75 | $18.36 | $18.69 | 271,700 |
| 4/10/2026 | $18.55 | $18.56 | $18.43 | $18.48 | 235,700 |
| 4/9/2026 | $18.17 | $18.46 | $18.16 | $18.43 | 402,800 |
| 4/8/2026 | $18.24 | $18.34 | $18.04 | $18.09 | 272,039 |
| 4/7/2026 | $17.42 | $17.62 | $17.33 | $17.58 | 261,600 |
| 4/6/2026 | $17.38 | $17.65 | $17.36 | $17.56 | 280,128 |
| 4/2/2026 | $17.08 | $17.61 | $17.08 | $17.43 | 262,502 |
| 4/1/2026 | $17.15 | $17.65 | $17.15 | $17.39 | 409,043 |
| 3/31/2026 | $16.61 | $17.25 | $16.61 | $17.12 | 447,342 |
| 3/30/2026 | $16.73 | $16.94 | $16.41 | $16.50 | 373,056 |
| 3/27/2026 | $17.07 | $17.07 | $16.68 | $16.68 | 398,131 |
| 3/26/2026 | $17.41 | $17.50 | $17.16 | $17.18 | 285,100 |
| 3/25/2026 | $17.58 | $18.09 | $17.52 | $17.59 | 269,427 |
| 3/24/2026 | $17.37 | $17.59 | $17.34 | $17.54 | 259,214 |
| 3/23/2026 | $17.69 | $17.77 | $17.48 | $17.55 | 432,600 |
| 3/20/2026 | $17.76 | $17.76 | $17.24 | $17.37 | 557,700 |
| 3/19/2026 | $17.68 | $17.77 | $17.52 | $17.68 | 459,451 |
| 3/18/2026 | $18.02 | $18.03 | $17.78 | $17.79 | 339,100 |
| 3/17/2026 | $18.14 | $18.14 | $17.95 | $18.02 | 274,711 |
| 3/16/2026 | $17.89 | $18.15 | $17.81 | $17.93 | 367,747 |
| 3/13/2026 | $17.98 | $18.05 | $17.72 | $17.76 | 328,940 |
| 3/12/2026 | $18.19 | $18.48 | $17.97 | $17.97 | 277,409 |
| 3/11/2026 | $18.28 | $18.41 | $18.16 | $18.39 | 235,100 |
| 3/10/2026 | $18.25 | $18.51 | $18.12 | $18.20 | 310,736 |
| 3/9/2026 | $18.01 | $18.25 | $17.86 | $18.19 | 388,400 |
| 3/6/2026 | $18.52 | $18.52 | $18.28 | $18.34 | 324,500 |
| 3/5/2026 | $18.74 | $18.86 | $18.52 | $18.64 | 303,100 |
| 3/4/2026 | $18.87 | $18.91 | $18.74 | $18.82 | 253,300 |
| 3/3/2026 | $18.75 | $18.83 | $18.41 | $18.74 | 275,642 |
| 3/2/2026 | $18.88 | $19.12 | $18.83 | $18.97 | 262,042 |
| 2/27/2026 | $19.00 | $19.07 | $18.88 | $19.01 | 169,313 |
| 2/26/2026 | $19.23 | $19.28 | $19.02 | $19.14 | 129,200 |
| 2/25/2026 | $19.23 | $19.29 | $19.15 | $19.23 | 198,433 |
| 2/24/2026 | $18.91 | $19.05 | $18.80 | $19.03 | 234,200 |
| 2/23/2026 | $19.15 | $19.15 | $18.79 | $18.85 | 405,615 |