NYSE - Nasdaq Real Time Price
USD
Csquare, Inc. (CSQR)
13.24
-0.05
(-0.38%)
At close: November 2 at 4:00:02 PM EST
13.24
0.00
(0.00%)
After hours: November 2 at 4:33:51 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
13.40 | 13.63 | 12.76 | 13.24 | 13.24 | 2,080,700 |
|
Oct 30, 2026
|
14.60 | 15.11 | 12.30 | 13.29 | 13.29 | 4,379,800 |
|
Oct 29, 2026
|
15.09 | 15.74 | 14.59 | 14.95 | 14.95 | 2,958,900 |
|
Oct 28, 2026
|
15.29 | 15.50 | 15.03 | 15.39 | 15.39 | 1,087,800 |
|
Oct 27, 2026
|
14.51 | 15.46 | 14.25 | 15.28 | 15.28 | 2,339,700 |
|
Oct 26, 2026
|
15.24 | 15.24 | 14.05 | 14.34 | 14.34 | 2,999,600 |
|
Oct 23, 2026
|
14.50 | 14.97 | 14.03 | 14.93 | 14.93 | 3,058,500 |
|
Oct 22, 2026
|
16.63 | 16.66 | 14.04 | 14.90 | 14.90 | 3,483,700 |
|
Oct 21, 2026
|
16.96 | 17.20 | 16.61 | 16.90 | 16.90 | 1,065,200 |
|
Oct 20, 2026
|
15.97 | 17.08 | 15.61 | 16.71 | 16.71 | 1,415,300 |
|
Oct 19, 2026
|
16.34 | 16.45 | 15.44 | 15.99 | 15.99 | 1,881,700 |
|
Oct 16, 2026
|
17.18 | 17.18 | 15.82 | 16.09 | 16.09 | 2,125,900 |
|
Oct 15, 2026
|
16.77 | 17.38 | 16.47 | 17.08 | 17.08 | 1,124,800 |
|
Oct 14, 2026
|
16.99 | 17.21 | 16.44 | 16.82 | 16.82 | 2,071,800 |
|
Oct 13, 2026
|
17.32 | 17.61 | 16.69 | 17.28 | 17.28 | 1,164,200 |
|
Oct 12, 2026
|
17.41 | 17.87 | 16.81 | 17.38 | 17.38 | 1,073,100 |
|
Oct 9, 2026
|
17.52 | 17.92 | 17.02 | 17.49 | 17.49 | 748,700 |
|
Oct 8, 2026
|
17.44 | 17.63 | 16.83 | 17.38 | 17.38 | 2,278,100 |
|
Oct 7, 2026
|
17.93 | 18.08 | 17.49 | 17.65 | 17.65 | 2,039,100 |
|
Oct 6, 2026
|
17.77 | 18.24 | 17.62 | 18.04 | 18.04 | 1,188,000 |
|
Oct 5, 2026
|
17.38 | 17.92 | 17.28 | 17.65 | 17.65 | 1,465,500 |
|
Oct 2, 2026
|
16.77 | 17.50 | 16.64 | 17.41 | 17.41 | 1,614,300 |
|
Oct 1, 2026
|
15.93 | 16.96 | 15.70 | 16.52 | 16.52 | 1,439,200 |
|
Sep 30, 2026
|
16.06 | 16.06 | 15.52 | 15.81 | 15.81 | 2,268,300 |
|
Sep 29, 2026
|
16.12 | 16.38 | 15.72 | 15.88 | 15.88 | 1,481,000 |
|
Sep 28, 2026
|
16.80 | 16.83 | 15.84 | 16.14 | 16.14 | 1,937,900 |
|
Sep 25, 2026
|
17.26 | 17.72 | 16.95 | 17.01 | 17.01 | 853,500 |
|
Sep 24, 2026
|
18.56 | 18.83 | 17.25 | 17.35 | 17.35 | 1,282,800 |
|
Sep 23, 2026
|
18.89 | 19.04 | 18.40 | 18.53 | 18.53 | 893,400 |
|
Sep 22, 2026
|
18.42 | 19.10 | 17.94 | 18.87 | 18.87 | 1,063,900 |
|
Sep 21, 2026
|
17.90 | 18.67 | 17.75 | 18.25 | 18.25 | 1,189,800 |
|
Sep 18, 2026
|
17.73 | 18.20 | 17.56 | 17.97 | 17.97 | 13,366,500 |
|
Sep 17, 2026
|
17.69 | 18.15 | 17.69 | 17.77 | 17.77 | 1,003,600 |
|
Sep 16, 2026
|
18.00 | 18.47 | 17.24 | 17.46 | 17.46 | 1,260,500 |
|
Sep 15, 2026
|
17.21 | 18.27 | 17.00 | 17.94 | 17.94 | 1,332,300 |
|
Sep 14, 2026
|
17.39 | 17.57 | 16.78 | 17.31 | 17.31 | 1,992,900 |
|
Sep 11, 2026
|
17.19 | 17.76 | 17.04 | 17.42 | 17.42 | 1,527,300 |
|
Sep 10, 2026
|
17.86 | 18.50 | 16.62 | 17.02 | 17.02 | 1,296,400 |
|
Sep 9, 2026
|
18.38 | 18.94 | 17.91 | 17.96 | 17.96 | 856,600 |
|
Sep 8, 2026
|
18.27 | 18.98 | 18.19 | 18.43 | 18.43 | 1,169,500 |
|
Sep 4, 2026
|
18.25 | 18.67 | 17.82 | 18.02 | 18.02 | 886,100 |
|
Sep 3, 2026
|
18.08 | 18.81 | 18.08 | 18.36 | 18.36 | 933,700 |
|
Sep 2, 2026
|
18.30 | 18.91 | 17.85 | 18.00 | 18.00 | 1,182,000 |
|
Sep 1, 2026
|
19.27 | 19.81 | 18.02 | 18.35 | 18.35 | 1,165,400 |
|
Aug 31, 2026
|
19.16 | 19.62 | 18.94 | 19.41 | 19.41 | 603,600 |
|
Aug 28, 2026
|
20.06 | 20.40 | 19.13 | 19.26 | 19.26 | 654,000 |
|
Aug 27, 2026
|
20.69 | 21.08 | 19.93 | 20.06 | 20.06 | 685,700 |
|
Aug 26, 2026
|
20.15 | 20.77 | 20.14 | 20.49 | 20.49 | 601,300 |
|
Aug 25, 2026
|
19.68 | 20.51 | 19.68 | 20.26 | 20.26 | 864,000 |
|
Aug 24, 2026
|
20.35 | 20.65 | 19.57 | 19.60 | 19.60 | 984,300 |
|
Aug 21, 2026
|
20.41 | 20.55 | 19.88 | 20.33 | 20.33 | 492,400 |
|
Aug 20, 2026
|
20.45 | 20.67 | 19.84 | 20.36 | 20.36 | 661,900 |
|
Aug 19, 2026
|
21.48 | 21.80 | 19.95 | 20.45 | 20.45 | 1,339,800 |
|
Aug 18, 2026
|
22.23 | 22.55 | 21.39 | 21.51 | 21.51 | 1,062,200 |
|
Aug 17, 2026
|
22.72 | 22.72 | 21.71 | 22.55 | 22.55 | 591,500 |
|
Aug 14, 2026
|
22.95 | 23.05 | 22.00 | 22.72 | 22.72 | 419,600 |
|
Aug 13, 2026
|
23.04 | 23.43 | 22.22 | 22.85 | 22.85 | 438,800 |
|
Aug 12, 2026
|
22.58 | 23.03 | 21.93 | 22.98 | 22.98 | 613,500 |
|
Aug 11, 2026
|
21.82 | 22.50 | 21.22 | 22.36 | 22.36 | 954,700 |
|
Aug 10, 2026
|
21.62 | 22.28 | 21.16 | 21.60 | 21.60 | 826,300 |
|
Aug 7, 2026
|
19.78 | 21.59 | 19.62 | 21.52 | 21.52 | 882,700 |
|
Aug 6, 2026
|
20.00 | 20.79 | 19.59 | 20.07 | 20.07 | 557,300 |
|
Aug 5, 2026
|
20.77 | 20.85 | 20.04 | 20.29 | 20.29 | 466,700 |
|
Aug 4, 2026
|
20.12 | 21.04 | 19.57 | 20.77 | 20.77 | 725,100 |
|
Aug 3, 2026
|
19.90 | 20.42 | 19.50 | 20.26 | 20.26 | 728,300 |
|
Jul 31, 2026
|
20.82 | 21.02 | 19.91 | 19.96 | 19.96 | 1,035,400 |
|
Jul 30, 2026
|
20.71 | 21.74 | 20.33 | 20.97 | 20.97 | 1,747,400 |
|
Jul 29, 2026
|
21.47 | 21.83 | 20.51 | 20.68 | 20.68 | 2,853,100 |
|
Jul 28, 2026
|
21.73 | 22.02 | 21.11 | 21.69 | 21.69 | 1,555,000 |
|
Jul 27, 2026
|
22.77 | 23.50 | 21.74 | 21.95 | 21.95 | 1,413,600 |
|
Jul 24, 2026
|
21.50 | 23.44 | 21.50 | 22.77 | 22.77 | 2,889,500 |
|
Jul 23, 2026
|
21.55 | 21.98 | 21.43 | 21.51 | 21.51 | 1,796,000 |
|
Jul 22, 2026
|
20.99 | 22.13 | 20.80 | 21.57 | 21.57 | 6,054,100 |
|
Jul 21, 2026
|
20.00 | 21.05 | 19.93 | 20.89 | 20.89 | 1,721,300 |
|
Jul 20, 2026
|
20.38 | 20.60 | 19.80 | 20.00 | 20.00 | 1,378,600 |
|
Jul 17, 2026
|
20.35 | 20.66 | 19.75 | 20.40 | 20.40 | 2,809,900 |
|
Jul 16, 2026
|
20.90 | 20.90 | 20.02 | 20.67 | 20.67 | 11,308,600 |
