CSQR(CSQR)
CSQR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $17.55 | $17.60 | $16.39 | $16.87 | 1.89M |
| 11/12/2026 | $17.36 | $17.72 | $16.78 | $17.22 | 2.21M |
| 11/11/2026 | $18.15 | $18.26 | $16.81 | $17.04 | 2.62M |
| 11/10/2026 | $17.10 | $18.34 | $16.86 | $17.52 | 6.63M |
| 11/9/2026 | $14.64 | $15.58 | $14.47 | $15.27 | 2.09M |
| 11/6/2026 | $14.00 | $14.78 | $13.82 | $14.34 | 1.50M |
| 11/5/2026 | $13.85 | $14.30 | $13.27 | $13.72 | 1.79M |
| 11/4/2026 | $14.49 | $14.70 | $13.65 | $14.19 | 2.03M |
| 11/3/2026 | $13.28 | $14.40 | $13.28 | $14.30 | 1.90M |
| 11/2/2026 | $13.40 | $13.63 | $12.76 | $13.24 | 2.08M |
| 10/30/2026 | $14.60 | $15.11 | $12.30 | $13.29 | 4.38M |
| 10/29/2026 | $15.09 | $15.74 | $14.59 | $14.95 | 2.96M |
| 10/28/2026 | $15.29 | $15.50 | $15.03 | $15.39 | 1.09M |
| 10/27/2026 | $14.51 | $15.46 | $14.25 | $15.28 | 2.34M |
| 10/26/2026 | $15.24 | $15.24 | $14.05 | $14.34 | 3.00M |
| 10/23/2026 | $14.50 | $14.97 | $14.03 | $14.93 | 3.06M |
| 10/22/2026 | $16.63 | $16.66 | $14.04 | $14.90 | 3.48M |
| 10/21/2026 | $16.96 | $17.20 | $16.61 | $16.90 | 1.07M |
| 10/20/2026 | $15.97 | $17.08 | $15.61 | $16.71 | 1.42M |
| 10/19/2026 | $16.34 | $16.45 | $15.44 | $15.99 | 1.88M |
| 10/16/2026 | $17.18 | $17.18 | $15.82 | $16.09 | 2.13M |
| 10/15/2026 | $16.77 | $17.38 | $16.47 | $17.08 | 1.12M |
| 10/14/2026 | $16.99 | $17.21 | $16.44 | $16.82 | 2.07M |
| 10/13/2026 | $17.32 | $17.61 | $16.68 | $17.28 | 1.16M |
| 10/12/2026 | $17.41 | $17.86 | $16.81 | $17.38 | 1.07M |
| 10/9/2026 | $17.52 | $17.92 | $17.02 | $17.49 | 748,750 |
| 10/8/2026 | $17.44 | $17.63 | $16.83 | $17.38 | 2.28M |
| 10/7/2026 | $17.93 | $18.08 | $17.49 | $17.65 | 2.04M |
| 10/6/2026 | $17.77 | $18.24 | $17.62 | $18.04 | 1.19M |
| 10/5/2026 | $17.38 | $17.92 | $17.27 | $17.65 | 1.47M |
| 10/2/2026 | $16.77 | $17.50 | $16.64 | $17.41 | 1.61M |
| 10/1/2026 | $15.93 | $16.96 | $15.70 | $16.52 | 1.44M |
| 9/30/2026 | $16.06 | $16.06 | $15.52 | $15.81 | 2.27M |
| 9/29/2026 | $16.12 | $16.38 | $15.72 | $15.88 | 1.48M |
| 9/28/2026 | $16.80 | $16.83 | $15.84 | $16.14 | 1.94M |
| 9/25/2026 | $17.26 | $17.72 | $16.95 | $17.01 | 853,500 |
| 9/24/2026 | $18.56 | $18.83 | $17.25 | $17.35 | 1.28M |
| 9/23/2026 | $18.89 | $19.04 | $18.40 | $18.53 | 893,413 |
| 9/22/2026 | $18.42 | $19.10 | $17.94 | $18.87 | 1.06M |
| 9/21/2026 | $17.90 | $18.67 | $17.75 | $18.25 | 1.19M |
| 9/18/2026 | $17.73 | $18.20 | $17.56 | $17.97 | 13.37M |
| 9/17/2026 | $17.69 | $18.15 | $17.69 | $17.77 | 1.00M |
| 9/16/2026 | $18.00 | $18.47 | $17.24 | $17.46 | 1.26M |
| 9/15/2026 | $17.21 | $18.27 | $17.00 | $17.94 | 1.33M |
| 9/14/2026 | $17.39 | $17.57 | $16.78 | $17.31 | 1.99M |
| 9/11/2026 | $17.19 | $17.76 | $17.04 | $17.42 | 1.53M |
| 9/10/2026 | $17.86 | $18.50 | $16.62 | $17.02 | 1.30M |
| 9/9/2026 | $18.38 | $18.94 | $17.91 | $17.96 | 856,601 |
| 9/8/2026 | $18.27 | $18.98 | $18.19 | $18.43 | 1.17M |
| 9/4/2026 | $18.25 | $18.67 | $17.82 | $18.02 | 886,100 |
| 9/3/2026 | $18.08 | $18.81 | $18.08 | $18.36 | 933,700 |
| 9/2/2026 | $18.30 | $18.91 | $17.85 | $18.00 | 1.18M |
| 9/1/2026 | $19.27 | $19.81 | $18.02 | $18.35 | 1.17M |
| 8/31/2026 | $19.16 | $19.62 | $18.94 | $19.41 | 603,643 |
| 8/28/2026 | $20.06 | $20.40 | $19.13 | $19.26 | 654,028 |
| 8/27/2026 | $20.69 | $21.08 | $19.93 | $20.06 | 685,749 |
| 8/26/2026 | $20.15 | $20.77 | $20.14 | $20.49 | 602,401 |
| 8/25/2026 | $19.68 | $20.51 | $19.68 | $20.26 | 864,000 |
| 8/24/2026 | $20.35 | $20.65 | $19.57 | $19.60 | 984,304 |
| 8/21/2026 | $20.41 | $20.55 | $19.88 | $20.33 | 492,400 |
| 8/20/2026 | $20.45 | $20.67 | $19.84 | $20.36 | 661,900 |
| 8/19/2026 | $21.48 | $21.80 | $19.95 | $20.45 | 1.34M |
| 8/18/2026 | $22.23 | $22.55 | $21.39 | $21.51 | 1.06M |
| 8/17/2026 | $22.72 | $22.72 | $21.71 | $22.55 | 591,500 |
Latest close Refreshed daily after the closeAbout this data
Explore More
CSQR Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
