Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CSQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 16.44 | 0.10 | 0.61% | 16.41 | 16.44 | 16.3101 | 321,381 |
| May 20 2024 | 16.34 | 0.08 | 0.49% | 16.31 | 16.39 | 16.2743 | 231,786 |
| May 17 2024 | 16.26 | -0.01 | -0.06% | 16.24 | 16.34 | 16.2219 | 160,029 |
| May 16 2024 | 16.27 | 0.02 | 0.12% | 16.25 | 16.32 | 16.21 | 155,163 |
| May 15 2024 | 16.25 | 0.06 | 0.37% | 16.23 | 16.28 | 16.10 | 219,596 |
| May 14 2024 | 16.19 | 0.18 | 1.12% | 16.04 | 16.19 | 16.04 | 225,593 |
| May 13 2024 | 16.01 | -0.15 | -0.93% | 16.10 | 16.1299 | 15.98 | 164,996 |
| May 10 2024 | 16.16 | 0.03 | 0.19% | 16.11 | 16.19 | 16.085 | 152,288 |
| May 09 2024 | 16.13 | 0.10 | 0.62% | 16.09 | 16.14 | 16.01 | 172,670 |
| May 08 2024 | 16.03 | -0.07 | -0.43% | 16.10 | 16.10 | 15.96 | 186,909 |
| May 07 2024 | 16.10 | 0.10 | 0.63% | 16.04 | 16.135 | 16.00 | 128,789 |
| May 06 2024 | 16.00 | 0.14 | 0.88% | 15.92 | 16.005 | 15.89 | 191,345 |
| May 03 2024 | 15.86 | 0.15 | 0.95% | 15.80 | 15.949 | 15.73 | 187,032 |
| May 02 2024 | 15.71 | 0.17 | 1.09% | 15.68 | 15.7381 | 15.5225 | 114,398 |
| May 01 2024 | 15.54 | -0.02 | -0.13% | 15.72 | 15.7499 | 15.50 | 228,862 |
| Apr 30 2024 | 15.56 | -0.20 | -1.27% | 15.89 | 15.89 | 15.54 | 263,942 |
| Apr 29 2024 | 15.76 | -0.03 | -0.19% | 15.88 | 15.8852 | 15.7389 | 153,581 |
| Apr 26 2024 | 15.79 | 0.15 | 0.96% | 15.77 | 15.87 | 15.73 | 210,856 |
| Apr 25 2024 | 15.64 | -0.12 | -0.76% | 15.61 | 15.7195 | 15.50 | 152,970 |
| Apr 24 2024 | 15.76 | -0.01 | -0.06% | 15.84 | 15.8599 | 15.6925 | 132,678 |
| Apr 23 2024 | 15.77 | 0.22 | 1.41% | 15.64 | 15.90 | 15.64 | 258,381 |
| Apr 22 2024 | 15.55 | 0.26 | 1.70% | 15.36 | 15.56 | 15.31 | 156,308 |
| Apr 19 2024 | 15.29 | -0.18 | -1.16% | 15.59 | 15.62 | 15.22 | 431,605 |
| Apr 18 2024 | 15.47 | 0.04 | 0.26% | 15.51 | 15.60 | 15.39 | 210,115 |
| Apr 17 2024 | 15.43 | -0.13 | -0.84% | 15.57 | 15.665 | 15.43 | 227,059 |
| Apr 16 2024 | 15.56 | 0.00 | 0.00% | 15.60 | 15.67 | 15.53 | 209,481 |
| Apr 15 2024 | 15.56 | -0.27 | -1.71% | 15.90 | 16.00 | 15.535 | 241,044 |
| Apr 12 2024 | 15.83 | -0.35 | -2.16% | 16.04 | 16.13 | 15.8002 | 166,057 |
| Apr 11 2024 | 16.18 | 0.06 | 0.37% | 16.05 | 16.22 | 16.0356 | 191,436 |
| Apr 10 2024 | 16.12 | -0.13 | -0.80% | 16.20 | 16.20 | 16.06 | 204,508 |
| Apr 09 2024 | 16.25 | 0.03 | 0.18% | 16.34 | 16.34 | 16.10 | 201,824 |
| Apr 08 2024 | 16.22 | 0.08 | 0.50% | 16.21 | 16.33 | 16.17 | 213,593 |
| Apr 05 2024 | 16.14 | 0.03 | 0.19% | 16.13 | 16.2296 | 16.07 | 249,793 |
| Apr 04 2024 | 16.11 | -0.17 | -1.04% | 16.30 | 16.41 | 16.0615 | 221,193 |
| Apr 03 2024 | 16.28 | 0.05 | 0.31% | 16.19 | 16.31 | 16.19 | 159,106 |
| Apr 02 2024 | 16.23 | -0.12 | -0.73% | 16.09 | 16.23 | 16.08 | 161,157 |
| Apr 01 2024 | 16.35 | -0.02 | -0.12% | 16.26 | 16.40 | 16.26 | 225,896 |
| Mar 28 2024 | 16.37 | 0.04 | 0.24% | 16.33 | 16.43 | 16.33 | 182,616 |
| Mar 27 2024 | 16.33 | 0.03 | 0.18% | 16.36 | 16.38 | 16.27 | 155,714 |
| Mar 26 2024 | 16.30 | -0.03 | -0.18% | 16.32 | 16.40 | 16.30 | 106,548 |
| Mar 25 2024 | 16.33 | -0.06 | -0.37% | 16.39 | 16.43 | 16.29 | 237,446 |
| Mar 22 2024 | 16.39 | 0.03 | 0.18% | 16.32 | 16.42 | 16.30 | 241,367 |
| Mar 21 2024 | 16.36 | 0.09 | 0.55% | 16.45 | 16.45 | 16.32 | 370,725 |
| Mar 20 2024 | 16.27 | 0.27 | 1.69% | 16.00 | 16.28 | 15.9901 | 219,165 |
| Mar 19 2024 | 16.00 | 0.06 | 0.38% | 15.89 | 16.11 | 15.89 | 168,314 |
| Mar 18 2024 | 15.94 | 0.11 | 0.69% | 15.86 | 16.04 | 15.86 | 149,813 |
| Mar 15 2024 | 15.83 | -0.14 | -0.88% | 15.89 | 15.957 | 15.83 | 128,331 |
| Mar 14 2024 | 15.97 | -0.16 | -0.99% | 16.21 | 16.21 | 15.90 | 175,336 |
| Mar 13 2024 | 16.13 | -0.06 | -0.37% | 16.11 | 16.175 | 16.07 | 182,903 |
| Mar 12 2024 | 16.19 | 0.11 | 0.68% | 16.16 | 16.20 | 16.00 | 201,190 |
| Mar 11 2024 | 16.08 | 0.06 | 0.37% | 16.03 | 16.1169 | 15.96 | 140,822 |
| Mar 08 2024 | 16.02 | -0.07 | -0.44% | 16.09 | 16.22 | 16.01 | 201,188 |
| Mar 07 2024 | 16.09 | 0.06 | 0.37% | 16.15 | 16.26 | 16.055 | 213,884 |
| Mar 06 2024 | 16.03 | 0.13 | 0.82% | 15.94 | 16.22 | 15.94 | 262,411 |
| Mar 05 2024 | 15.90 | -0.11 | -0.69% | 16.00 | 16.00 | 15.8133 | 188,005 |
| Mar 04 2024 | 16.01 | 0.02 | 0.13% | 15.93 | 16.06 | 15.93 | 250,415 |
| Mar 01 2024 | 15.99 | 0.06 | 0.38% | 15.97 | 16.03 | 15.91 | 237,022 |
| Feb 29 2024 | 15.93 | 0.09 | 0.57% | 15.84 | 15.9495 | 15.83 | 170,829 |
| Feb 28 2024 | 15.84 | 0.00 | 0.00% | 15.84 | 15.85 | 15.7788 | 140,612 |
| Feb 27 2024 | 15.84 | 0.01 | 0.06% | 15.81 | 15.8716 | 15.77 | 165,749 |
| Feb 26 2024 | 15.83 | -0.11 | -0.69% | 15.96 | 15.96 | 15.80 | 196,924 |
| Feb 23 2024 | 15.94 | 0.08 | 0.50% | 15.93 | 15.99 | 15.88 | 214,141 |
| Feb 22 2024 | 15.86 | 0.22 | 1.41% | 15.76 | 15.95 | 15.6103 | 326,946 |
