Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Csquare, Inc. CSQR

Full chart Compare
Set alert

Price alert · CSQR

All alert types
16.87 USD -0.35 (-2.03%)

Regular-session close

16.87 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

16.39 Day range 17.60
13.24 52-week range 22.98
YTD
-18.38%
1 year
-18.38%

CSQR price history

CSQR daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202617.5517.6016.3916.87-0.35-2.03%1,893,200
Nov 12, 202617.3617.7216.7817.22+0.18+1.06%2,207,900
Nov 11, 202618.1518.2616.8117.04-0.48-2.74%2,618,500
Nov 10, 202617.1018.3416.8617.52+2.25+14.73%6,628,500
Nov 9, 202614.6415.5814.4715.27+0.93+6.49%2,090,900
Nov 6, 202614.0014.7813.8214.34+0.62+4.52%1,502,600
Nov 5, 202613.8514.3013.2713.72-0.47-3.31%1,789,500
Nov 4, 202614.4914.7013.6514.19-0.11-0.77%2,030,000
Nov 3, 202613.2814.4013.2814.30+1.06+8.01%1,897,500
Nov 2, 202613.4013.6312.7613.24-0.05-0.38%2,080,700
Oct 30, 202614.6015.1112.3013.29-1.66-11.10%4,379,800
Oct 29, 202615.0915.7414.5914.95-0.44-2.86%2,958,900
Oct 28, 202615.2915.5015.0315.39+0.11+0.72%1,087,800
Oct 27, 202614.5115.4614.2515.28+0.94+6.56%2,339,700
Oct 26, 202615.2415.2414.0514.34-0.59-3.95%2,999,600
Oct 23, 202614.5014.9714.0314.93+0.03+0.20%3,058,500
Oct 22, 202616.6316.6614.0414.90-2.00-11.83%3,483,700
Oct 21, 202616.9617.2016.6116.90+0.19+1.14%1,065,200
Oct 20, 202615.9717.0815.6116.71+0.72+4.50%1,415,300
Oct 19, 202616.3416.4515.4415.99-0.10-0.62%1,881,700
Oct 16, 202617.1817.1815.8216.09-0.99-5.80%2,125,900
Oct 15, 202616.7717.3816.4717.08+0.26+1.55%1,124,800
Oct 14, 202616.9917.2116.4416.82-0.46-2.66%2,071,800
Oct 13, 202617.3217.6116.6917.28-0.10-0.58%1,164,200
Oct 12, 202617.4117.8716.8117.38-0.11-0.63%1,073,100
Oct 9, 202617.5217.9217.0217.49+0.11+0.63%748,700
Oct 8, 202617.4417.6316.8317.38-0.27-1.53%2,278,100
Oct 7, 202617.9318.0817.4917.65-0.39-2.16%2,039,100
Oct 6, 202617.7718.2417.6218.04+0.39+2.21%1,188,000
Oct 5, 202617.3817.9217.2817.65+0.24+1.38%1,465,500
Oct 2, 202616.7717.5016.6417.41+0.89+5.39%1,614,300
Oct 1, 202615.9316.9615.7016.52+0.71+4.49%1,439,200
Sep 30, 202616.0616.0615.5215.81-0.07-0.44%2,268,300
Sep 29, 202616.1216.3815.7215.88-0.26-1.61%1,481,000
Sep 28, 202616.8016.8315.8416.14-0.87-5.11%1,937,900
Sep 25, 202617.2617.7216.9517.01-0.34-1.96%853,500
Sep 24, 202618.5618.8317.2517.35-1.18-6.37%1,282,800
Sep 23, 202618.8919.0418.4018.53-0.34-1.80%893,400
Sep 22, 202618.4219.1017.9418.87+0.62+3.40%1,063,900
Sep 21, 202617.9018.6717.7518.25+0.28+1.56%1,189,800
Sep 18, 202617.7318.2017.5617.97+0.20+1.13%13,366,500
Sep 17, 202617.6918.1517.6917.77+0.31+1.78%1,003,600
Sep 16, 202618.0018.4717.2417.46-0.48-2.68%1,260,500
Sep 15, 202617.2118.2717.0017.94+0.63+3.64%1,332,300
Sep 14, 202617.3917.5716.7817.31-0.11-0.63%1,992,900
Sep 11, 202617.1917.7617.0417.42+0.40+2.35%1,527,300
Sep 10, 202617.8618.5016.6217.02-0.94-5.23%1,296,400
Sep 9, 202618.3818.9417.9117.96-0.47-2.55%856,600
Sep 8, 202618.2718.9818.1918.43+0.41+2.28%1,169,500
Sep 4, 202618.2518.6717.8218.02-0.34-1.85%886,100
Sep 3, 202618.0818.8118.0818.36+0.36+2.00%933,700
Sep 2, 202618.3018.9117.8518.00-0.35-1.91%1,182,000
Sep 1, 202619.2719.8118.0218.35-1.06-5.46%1,165,400
Aug 31, 202619.1619.6218.9419.41+0.15+0.78%603,600
Aug 28, 202620.0620.4019.1319.26-0.80-3.99%654,000
Aug 27, 202620.6921.0819.9320.06-0.43-2.10%685,700
Aug 26, 202620.1520.7720.1420.49+0.23+1.14%601,300
Aug 25, 202619.6820.5119.6820.26+0.66+3.37%864,000
Aug 24, 202620.3520.6519.5719.60-0.73-3.59%984,300
Aug 21, 202620.4120.5519.8820.33-0.03-0.15%492,400
Aug 20, 202620.4520.6719.8420.36-0.09-0.44%661,900
Aug 19, 202621.4821.8019.9520.45-1.06-4.93%1,339,800
Aug 18, 202622.2322.5521.3921.51-1.04-4.61%1,062,200
Aug 17, 202622.7222.7221.7122.55-0.17-0.75%591,500
Aug 14, 202622.9523.0522.0022.72-0.13-0.57%419,600

65 days, newest first. Daily bars as drawn on the CSQR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.