Register for streaming realtime charts, analysis tools, and prices.
CSBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 5.07 | 0.01 | 0.20% | 5.08 | 5.08 | 5.03 | 2,321 |
| Apr 22 2024 | 5.06 | 0.00 | 0.00% | 5.08 | 5.08 | 5.06 | 200 |
| Apr 19 2024 | 5.06 | -0.01 | -0.10% | 5.09 | 5.10 | 5.06 | 960 |
| Apr 18 2024 | 5.065 | 0.04 | 0.70% | 4.96 | 5.0999 | 4.96 | 1,206 |
| Apr 17 2024 | 5.03 | -0.20 | -3.73% | 5.09 | 5.19 | 5.03 | 4,183 |
| Apr 16 2024 | 5.225 | 0.23 | 4.50% | 5.10 | 5.225 | 5.10 | 392 |
| Apr 15 2024 | 5.00 | 0.00 | 0.00% | 5.01 | 5.01 | 5.00 | 193 |
| Apr 12 2024 | 5.00 | 0.08 | 1.56% | 4.99 | 5.30 | 4.8801 | 13,368 |
| Apr 11 2024 | 4.9232 | -0.02 | -0.34% | 4.95 | 4.95 | 4.9232 | 517 |
| Apr 10 2024 | 4.94 | -0.04 | -0.80% | 5.00 | 5.23 | 4.93 | 1,827 |
| Apr 09 2024 | 4.98 | 0.00 | 0.00% | 5.02 | 5.02 | 4.98 | 723 |
| Apr 08 2024 | 4.98 | 0.12 | 2.47% | 4.97 | 5.00 | 4.765 | 7,405 |
| Apr 05 2024 | 4.86 | -0.11 | -2.21% | 4.96 | 4.9999 | 4.86 | 707 |
| Apr 04 2024 | 4.97 | -0.04 | -0.86% | 4.90 | 4.97 | 4.8318 | 1,683 |
| Apr 03 2024 | 5.0131 | -0.06 | -1.12% | 5.00 | 5.0131 | 4.98 | 955 |
| Apr 02 2024 | 5.07 | 0.16 | 3.26% | 4.86 | 5.07 | 4.86 | 1,839 |
| Apr 01 2024 | 4.91 | 0.01 | 0.20% | 4.87 | 5.18 | 4.87 | 1,697 |
| Mar 28 2024 | 4.90 | -0.04 | -0.81% | 5.02 | 5.18 | 4.87 | 2,389 |
| Mar 27 2024 | 4.94 | -0.08 | -1.59% | 5.03 | 5.18 | 4.94 | 937 |
| Mar 26 2024 | 5.02 | -0.18 | -3.46% | 5.20 | 5.20 | 4.93 | 5,272 |
| Mar 25 2024 | 5.20 | -0.20 | -3.70% | 5.36 | 5.36 | 5.00 | 6,935 |
| Mar 22 2024 | 5.40 | 0.08 | 1.50% | 5.30 | 5.40 | 5.30 | 4,202 |
| Mar 21 2024 | 5.32 | -0.18 | -3.27% | 5.28 | 5.50 | 5.25 | 2,359 |
| Mar 20 2024 | 5.50 | 0.40 | 7.84% | 5.19 | 5.50 | 5.19 | 3,549 |
| Mar 19 2024 | 5.10 | -0.12 | -2.30% | 5.23 | 5.25 | 5.10 | 2,600 |
| Mar 18 2024 | 5.22 | -0.25 | -4.57% | 5.38 | 5.38 | 4.8856 | 6,527 |
| Mar 15 2024 | 5.47 | 0.06 | 1.11% | 5.47 | 5.49 | 5.41 | 2,480 |
| Mar 14 2024 | 5.41 | -0.09 | -1.64% | 5.38 | 5.50 | 5.27 | 3,478 |
| Mar 13 2024 | 5.50 | -0.17 | -3.00% | 5.15 | 5.69 | 5.15 | 17,753 |
| Mar 12 2024 | 5.67 | 0.05 | 0.89% | 5.73 | 5.87 | 5.61 | 5,351 |
| Mar 11 2024 | 5.62 | -0.08 | -1.40% | 5.70 | 5.70 | 5.60 | 4,135 |
| Mar 08 2024 | 5.70 | 0.09 | 1.60% | 5.64 | 5.85 | 5.61 | 16,478 |
| Mar 07 2024 | 5.61 | 0.02 | 0.33% | 5.65 | 6.25 | 5.48 | 13,838 |
| Mar 06 2024 | 5.5918 | -0.06 | -1.03% | 5.62 | 5.65 | 5.5918 | 5,457 |
| Mar 05 2024 | 5.65 | 0.01 | 0.18% | 5.70 | 5.70 | 5.426 | 3,490 |
| Mar 04 2024 | 5.64 | 0.06 | 1.08% | 5.60 | 5.68 | 5.59 | 3,230 |
| Mar 01 2024 | 5.58 | -0.32 | -5.42% | 5.66 | 5.67 | 5.5501 | 4,288 |
| Feb 29 2024 | 5.90 | 0.00 | 0.00% | 5.98 | 5.98 | 5.64 | 170 |
| Feb 28 2024 | 5.90 | 0.33 | 5.92% | 5.62 | 5.90 | 5.375 | 3,186 |
| Feb 27 2024 | 5.57 | -0.38 | -6.38% | 5.77 | 5.77 | 5.47 | 4,863 |
| Feb 26 2024 | 5.9499 | 0.27 | 4.75% | 5.66 | 5.9499 | 5.6101 | 8,713 |
| Feb 23 2024 | 5.68 | 0.03 | 0.53% | 5.64 | 5.80 | 5.64 | 737 |
| Feb 22 2024 | 5.65 | -0.02 | -0.35% | 5.65 | 5.66 | 5.65 | 441 |
| Feb 21 2024 | 5.67 | -0.30 | -5.03% | 5.80 | 5.84 | 5.65 | 1,613 |
| Feb 20 2024 | 5.97 | 0.19 | 3.30% | 5.78 | 5.97 | 5.78 | 1,028 |
| Feb 16 2024 | 5.7795 | 0.11 | 1.93% | 5.795 | 5.82 | 5.65 | 766 |
| Feb 15 2024 | 5.67 | -0.35 | -5.81% | 5.89 | 5.9205 | 5.67 | 1,102 |
| Feb 14 2024 | 6.02 | 0.06 | 1.01% | 5.96 | 6.04 | 5.96 | 271 |
| Feb 13 2024 | 5.96 | -0.05 | -0.83% | 5.96 | 5.96 | 5.64 | 1,615 |
| Feb 12 2024 | 6.01 | -0.09 | -1.48% | 6.10 | 6.25 | 5.94 | 12,678 |
| Feb 09 2024 | 6.10 | 0.06 | 0.99% | 6.12 | 6.18 | 5.995 | 2,527 |
| Feb 08 2024 | 6.04 | -0.03 | -0.53% | 6.16 | 6.25 | 6.02 | 9,022 |
| Feb 07 2024 | 6.072 | -0.19 | -3.00% | 6.25 | 6.25 | 6.072 | 893 |
| Feb 06 2024 | 6.26 | 0.19 | 3.13% | 6.08 | 6.26 | 6.08 | 662 |
| Feb 05 2024 | 6.07 | 0.12 | 2.02% | 5.93 | 6.19 | 5.8534 | 4,488 |
| Feb 02 2024 | 5.95 | 0.15 | 2.59% | 5.91 | 5.95 | 5.81 | 1,673 |
| Feb 01 2024 | 5.80 | -0.01 | -0.17% | 5.78 | 6.0508 | 5.6775 | 11,775 |
| Jan 31 2024 | 5.81 | -0.11 | -1.86% | 5.81 | 6.145 | 5.6256 | 14,606 |
| Jan 30 2024 | 5.92 | -0.07 | -1.17% | 5.95 | 6.065 | 5.92 | 3,339 |
| Jan 29 2024 | 5.99 | -0.27 | -4.24% | 6.10 | 6.17 | 5.99 | 7,199 |
| Jan 26 2024 | 6.255 | 0.16 | 2.54% | 6.04 | 6.26 | 6.04 | 3,585 |
| Jan 25 2024 | 6.10 | 0.00 | 0.00% | 6.13 | 6.13 | 6.07 | 300 |
