CSQ(CSQ)
CSQ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $20.24 | $20.55 | $20.24 | $20.53 | 125,183 |
| 7/31/2026 | $20.10 | $20.24 | $19.88 | $20.14 | 149,000 |
| 7/30/2026 | $19.69 | $20.00 | $19.69 | $20.00 | 163,312 |
| 7/29/2026 | $19.93 | $20.02 | $19.50 | $19.52 | 252,340 |
| 7/28/2026 | $19.81 | $19.97 | $19.71 | $19.92 | 212,447 |
| 7/27/2026 | $20.20 | $20.20 | $19.88 | $20.04 | 164,400 |
| 7/24/2026 | $20.13 | $20.31 | $19.95 | $20.00 | 203,223 |
| 7/23/2026 | $20.21 | $20.38 | $19.91 | $20.13 | 339,200 |
| 7/22/2026 | $20.46 | $20.61 | $20.35 | $20.48 | 299,852 |
| 7/21/2026 | $20.45 | $20.57 | $20.35 | $20.49 | 376,033 |
| 7/20/2026 | $20.29 | $20.40 | $20.13 | $20.24 | 215,308 |
| 7/17/2026 | $20.30 | $20.45 | $20.14 | $20.20 | 197,735 |
| 7/16/2026 | $20.51 | $20.64 | $20.44 | $20.47 | 186,056 |
| 7/15/2026 | $20.46 | $20.74 | $20.44 | $20.67 | 200,114 |
| 7/14/2026 | $20.46 | $20.60 | $20.43 | $20.46 | 151,600 |
| 7/13/2026 | $20.71 | $20.76 | $20.53 | $20.55 | 136,900 |
| 7/10/2026 | $20.65 | $20.86 | $20.56 | $20.80 | 144,800 |
| 7/9/2026 | $20.44 | $20.67 | $20.36 | $20.59 | 228,052 |
| 7/8/2026 | $20.37 | $20.43 | $20.19 | $20.39 | 135,293 |
| 7/7/2026 | $20.68 | $20.71 | $20.41 | $20.53 | 181,300 |
| 7/6/2026 | $20.65 | $20.80 | $20.57 | $20.70 | 145,500 |
| 7/2/2026 | $20.65 | $20.81 | $20.45 | $20.52 | 173,737 |
| 7/1/2026 | $20.54 | $20.73 | $20.49 | $20.63 | 178,507 |
| 6/30/2026 | $20.29 | $20.59 | $20.25 | $20.56 | 160,700 |
| 6/29/2026 | $20.13 | $20.32 | $19.97 | $20.29 | 161,836 |
| 6/26/2026 | $20.11 | $20.20 | $20.01 | $20.04 | 189,619 |
| 6/25/2026 | $20.28 | $20.36 | $20.10 | $20.22 | 158,800 |
| 6/24/2026 | $20.27 | $20.43 | $20.05 | $20.16 | 228,000 |
| 6/23/2026 | $20.10 | $20.36 | $19.96 | $20.28 | 283,747 |
| 6/22/2026 | $20.69 | $20.77 | $20.41 | $20.41 | 340,600 |
| 6/18/2026 | $20.43 | $20.58 | $20.22 | $20.52 | 283,100 |
| 6/17/2026 | $20.46 | $20.51 | $20.04 | $20.09 | 169,500 |
| 6/16/2026 | $20.46 | $20.70 | $20.40 | $20.45 | 226,800 |
| 6/15/2026 | $20.25 | $20.47 | $20.25 | $20.43 | 237,727 |
| 6/12/2026 | $19.98 | $20.17 | $19.85 | $20.10 | 181,700 |
| 6/11/2026 | $19.70 | $19.98 | $19.45 | $19.97 | 361,726 |
| 6/10/2026 | $19.79 | $19.97 | $19.52 | $19.52 | 266,939 |
| 6/9/2026 | $20.11 | $20.25 | $19.37 | $19.80 | 214,100 |
| 6/8/2026 | $20.17 | $20.18 | $19.86 | $19.89 | 244,500 |
| 6/5/2026 | $20.50 | $20.61 | $19.91 | $19.97 | 245,837 |
| 6/4/2026 | $20.44 | $20.68 | $20.38 | $20.65 | 164,800 |
| 6/3/2026 | $20.72 | $20.82 | $20.47 | $20.51 | 214,642 |
| 6/2/2026 | $20.67 | $20.82 | $20.66 | $20.71 | 164,642 |
| 6/1/2026 | $20.58 | $20.75 | $20.31 | $20.67 | 243,510 |
| 5/29/2026 | $20.64 | $20.75 | $20.61 | $20.67 | 194,500 |
| 5/28/2026 | $20.49 | $20.67 | $20.44 | $20.57 | 206,337 |
| 5/27/2026 | $20.51 | $20.54 | $20.41 | $20.52 | 193,229 |
| 5/26/2026 | $20.48 | $20.60 | $20.38 | $20.42 | 269,343 |
| 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 |