Csquare, Inc. Common Stock (CSQR)

15.28
+0.94 (6.56%)
NYSE · Last Trade: Oct 27th, 5:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Csquare, Inc. Common Stock (CSQR)

DateOpenHighLowCloseVolumeAdjusted Close
10/26/202615.2415.2414.0514.342,999,65314.34
10/23/202614.5014.9714.0314.933,058,72114.93
10/22/202616.6316.6614.0414.903,483,69214.90
10/21/202616.9617.2016.6116.901,065,18816.90
10/20/202615.9717.0815.6116.711,415,30616.71
10/19/202616.3416.4515.4415.991,882,23215.99
10/16/202617.1817.1815.8216.092,125,90616.09
10/15/202616.7717.3816.4617.081,124,84417.08
10/14/202616.9917.2116.4416.822,071,82916.82
10/13/202617.3217.6116.6817.281,164,21517.28
10/12/202617.4117.8616.8117.381,073,14917.38
10/09/202617.5217.9117.0217.49748,75117.49
10/08/202617.4417.6316.8317.382,278,11817.38
10/07/202617.9318.0817.4817.652,039,13117.65
10/06/202617.7718.2417.6218.041,188,02418.04
10/05/202617.3817.9217.2717.651,466,04317.65
10/02/202616.7717.5016.6417.411,614,33817.41
10/01/202615.9316.9615.7016.521,439,16316.52
9/30/202616.0616.0615.5215.812,268,30315.81
9/29/202616.1216.3815.7215.881,481,01815.88
9/28/202616.8016.8315.8416.141,937,91516.14
9/25/202617.2617.7216.9517.01853,49117.01
9/24/202618.5618.8217.2517.351,283,89217.35
9/23/202618.8919.0418.4018.53893,41318.53
9/22/202618.4219.1017.9418.871,063,89218.87
9/21/202617.9018.6717.7518.251,189,80418.25
9/18/202617.7318.2017.5617.9713,366,50917.97
9/17/202617.6918.1517.6917.771,003,57517.77
9/16/202618.0018.4717.2417.461,260,47417.46
9/15/202617.2118.2717.0017.941,332,34117.94
9/14/202617.3917.5716.7817.312,010,30117.31
9/11/202617.1917.7617.0417.421,544,76517.42
9/10/202617.8618.5016.6217.021,296,37917.02
9/09/202618.3818.9417.9117.96856,60117.96
9/08/202618.2718.9818.1918.431,169,49118.43
9/04/202618.2518.6617.8218.02886,08418.02
9/03/202618.0818.8118.0818.36933,66118.36
9/02/202618.3018.9117.8518.001,182,04418.00
9/01/202619.2719.8018.0218.351,165,35418.35
8/31/202619.1619.6218.9419.41603,64219.41
8/28/202620.0620.3919.1319.26654,02919.26
8/27/202620.6821.0819.9320.06685,74820.06
8/26/202620.1520.7720.1420.49601,30020.49
8/25/202619.6820.5119.6820.26863,96320.26
8/24/202620.3520.6519.5719.60984,30519.60
8/21/202620.4120.5519.8820.33492,39620.33
8/20/202620.4520.6719.8420.36661,89320.36
8/19/202621.4821.8019.9520.451,339,78420.45
8/18/202622.2322.5521.3921.511,061,21021.51
8/17/202622.7222.7221.7122.55591,50022.55
8/14/202622.9523.0522.0022.72419,63222.72
8/13/202623.0423.4322.2222.85438,76822.85
8/12/202622.5823.0321.9322.98613,59122.98
8/11/202621.8222.5021.2222.36954,69122.36
8/10/202621.6222.2821.1621.60825,63521.60
8/07/202619.7821.5919.6221.52882,78921.52
8/06/202620.0020.7919.5920.07557,27320.07
8/05/202620.7720.8520.0420.29466,71220.29
8/04/202620.1221.0419.5720.77725,20720.77
8/03/202619.9020.4219.5020.26728,29220.26
7/31/202620.8221.0219.9119.961,035,49119.96
7/30/202620.7121.7320.3320.971,747,37320.97
7/29/202621.4721.8320.5120.682,853,15020.68
7/28/202621.7322.0221.1121.691,555,02221.69