Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	CSGP	90.20	92.395	89.435	90.36	-1.17	2,030,654	24,498	86.75	93.46
2024-04-30	Q	CSGP	92.84	92.84	91.03	91.53	-0.97	2,221,405	22,146	91.54	92.65
2024-04-29	Q	CSGP	92.65	93.29	91.965	92.50	-0.15	1,770,054	18,668	90.61	101.88
2024-04-26	Q	CSGP	89.93	93.27	89.80	92.65	2.31	2,234,096	25,539	81.51	93.63
2024-04-25	Q	CSGP	91.955	92.42	88.79	90.34	-1.61	2,781,433	27,314	88.50	98.78
2024-04-24	Q	CSGP	92.53	93.94	88.83	91.95	7.33	4,739,177	53,381	92.94	93.36
2024-04-23	Q	CSGP	85.53	86.04	84.40	84.62	-0.69	3,027,211	39,155	86.76	87.50
2024-04-22	Q	CSGP	83.38	86.27	83.16	85.31	1.05	3,949,883	33,820	82.02	85.99
2024-04-19	Q	CSGP	85.00	85.28	84.07	84.26	0.08	2,067,344	23,055	83.91	84.63
2024-04-18	Q	CSGP	85.96	86.19	84.125	84.18	-1.28	1,267,902	17,195	83.81	84.89
2024-04-17	Q	CSGP	86.43	87.05	85.40	85.46	-0.83	1,239,946	16,261	85.38	93.35
2024-04-16	Q	CSGP	87.35	87.73	85.65	86.29	-1.24	2,615,134	26,460	86.06	94.42
2024-04-15	Q	CSGP	91.455	91.69	86.76	87.53	-2.81	2,585,037	26,265	73.22	89.46
2024-04-12	Q	CSGP	92.03	92.21	89.96	90.34	-2.45	1,745,123	19,784	90.00	91.08
2024-04-11	Q	CSGP	91.14	93.59	90.47	92.79	2.14	1,632,021	20,183	92.35	101.70
2024-04-10	Q	CSGP	92.64	92.88	89.60	90.65	-5.04	2,470,164	24,742	89.23	91.95
2024-04-09	Q	CSGP	94.99	95.71	94.23	95.69	1.47	1,156,382	14,889	95.45	95.98
2024-04-08	Q	CSGP	95.11	95.32	93.72	94.22	-0.53	1,411,338	16,589	93.78	94.72
2024-04-05	Q	CSGP	91.90	95.49	91.69	94.75	2.94	1,725,880	23,514	93.32	94.75
2024-04-04	Q	CSGP	94.44	95.52	91.76	91.81	-1.56	1,712,060	17,926	90.89	100.84
2024-04-03	Q	CSGP	93.19	93.6975	92.28	93.37	0.20	1,182,487	17,226	84.96	93.90
2024-04-02	Q	CSGP	94.43	94.43	92.72	93.17	-1.35	1,499,572	17,650	82.31	94.05
2024-04-01	Q	CSGP	96.98	96.98	94.29	94.52	-2.08	1,272,583	18,152	94.10	95.21
2024-03-29	Q	CSGP	96.70	97.64	96.13	96.60	0.38	0	0	95.60	97.64
2024-03-28	Q	CSGP	96.70	97.64	96.13	96.60	0.38	2,213,505	19,321	95.60	97.64
2024-03-27	Q	CSGP	96.29	96.87	95.33	96.22	1.04	1,278,629	15,137	96.05	96.54
2024-03-26	Q	CSGP	96.34	96.66	94.75	95.18	-0.64	2,282,194	19,655	95.18	96.98
2024-03-25	Q	CSGP	96.22	96.46	94.49	95.82	0.10	2,056,034	14,840	95.45	104.65
2024-03-22	Q	CSGP	97.73	97.73	95.565	95.72	-2.01	1,832,799	20,320	70.00	95.90
2024-03-21	Q	CSGP	97.26	97.91	95.72	97.73	1.42	1,931,933	19,353	97.73	98.12
2024-03-20	Q	CSGP	95.03	96.88	94.0901	96.31	2.21	2,254,686	24,345	94.51	98.23
2024-03-19	Q	CSGP	96.36	97.20	93.95	94.10	-2.05	3,070,986	32,726	93.14	95.81
2024-03-18	Q	CSGP	96.33	100.38	95.80	96.15	0.97	5,415,428	49,379	95.99	98.42
2024-03-15	Q	CSGP	87.52	95.83	87.52	95.18	7.31	9,555,125	71,662	83.42	96.00
2024-03-14	Q	CSGP	88.55	88.57	86.535	87.87	0.06	2,247,040	22,063	87.56	88.48
2024-03-13	Q	CSGP	87.58	88.79	87.16	87.81	0.68	1,607,684	18,071	87.70	88.31
2024-03-12	Q	CSGP	86.52	87.43	86.035	87.13	0.32	1,529,875	16,594	86.39	87.37
2024-03-11	Q	CSGP	86.34	87.06	85.85	86.81	0.70	1,637,022	17,765	84.37	88.70
2024-03-08	Q	CSGP	85.78	86.92	85.42	86.11	0.76	2,090,419	22,227	83.13	91.00
2024-03-07	Q	CSGP	88.34	88.61	84.93	85.35	-2.33	2,385,861	25,782	85.03	93.11
2024-03-06	Q	CSGP	87.21	87.93	86.65	87.68	0.33	1,831,702	17,849	87.12	87.73
2024-03-05	Q	CSGP	88.75	88.75	86.615	87.35	-1.24	2,521,758	23,776	85.90	87.54
2024-03-04	Q	CSGP	88.37	89.37	86.97	88.59	0.32	1,552,858	18,307	87.00	89.38
2024-03-01	Q	CSGP	86.97	88.47	86.085	88.28	1.25	1,902,993	18,017	85.90	90.07
2024-02-29	Q	CSGP	86.10	87.49	85.86	87.03	0.68	2,751,325	24,258	74.99	87.80
2024-02-28	Q	CSGP	84.24	86.55	84.24	86.35	1.46	1,756,583	18,539	84.00	87.66
2024-02-27	Q	CSGP	84.01	86.03	83.89	84.89	0.91	1,755,251	17,196	83.00	92.26
2024-02-26	Q	CSGP	84.48	85.39	83.49	83.98	-0.81	1,749,305	16,062	76.46	84.33
2024-02-23	Q	CSGP	82.82	85.38	82.75	84.79	2.32	3,182,748	27,959	84.29	85.05
2024-02-22	Q	CSGP	84.37	86.745	81.62	82.47	-1.51	4,683,830	35,747	80.42	82.82
2024-02-21	Q	CSGP	82.73	84.07	81.29	83.98	2.74	5,361,723	36,890	64.93	84.51
2024-02-20	Q	CSGP	81.06	81.31	79.82	81.24	-0.16	3,052,153	26,350	73.58	74.50
2024-02-19	Q	CSGP	82.29	82.47	81.32	81.40	-1.56	0	0	73.43	81.58
2024-02-16	Q	CSGP	82.29	82.47	81.32	81.40	-1.56	1,720,245	20,657	73.43	81.58
2024-02-15	Q	CSGP	82.84	83.76	82.57	82.96	0.64	1,663,588	19,782	82.48	82.93
2024-02-14	Q	CSGP	82.00	82.68	81.34	82.32	0.68	1,673,944	20,243	71.94	85.24
2024-02-13	Q	CSGP	81.59	81.73	80.02	81.64	-1.24	2,890,503	32,048	80.30	82.82
2024-02-12	Q	CSGP	83.13	84.28	82.83	82.88	-0.25	2,145,737	21,854	81.05	85.24
2024-02-09	Q	CSGP	82.08	83.46	80.51	83.13	1.36	4,207,758	34,165	78.77	83.30
2024-02-08	Q	CSGP	84.84	85.308	81.28	81.77	-3.36	2,245,225	25,553	74.77	82.28
2024-02-07	Q	CSGP	84.58	85.73	83.92	85.13	1.25	2,024,563	20,318	78.33	98.10
2024-02-06	Q	CSGP	81.87	83.92	81.82	83.88	2.12	1,456,791	18,386	76.33	84.24
2024-02-05	Q	CSGP	83.25	83.25	80.175	81.76	-2.18	1,778,012	22,884	79.55	89.14