Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	CSTE	6.46	6.5589	6.28	6.39	0.08	67,025	2,005	5.50	7.51
2024-05-01	Q	CSTE	6.27	6.48	6.23	6.31		42,623	488	5.50	7.24
2024-04-30	Q	CSTE	5.86	6.37	5.86	6.31	0.42	69,210	678	5.64	7.17
2024-04-29	Q	CSTE	6.01	6.21	5.8211	5.89	-0.30	154,271	888	3.21	7.01
2024-04-26	Q	CSTE	6.30	6.455	6.12	6.19	-0.08	99,990	1,008	6.08	7.57
2024-04-25	Q	CSTE	6.75	6.75	6.2301	6.27	-0.46	99,194	1,387	5.91	7.55
2024-04-24	Q	CSTE	6.50	6.81	6.48	6.73	0.26	173,178	1,072	5.76	7.24
2024-04-23	Q	CSTE	6.11	6.56	6.11	6.47	0.27	164,242	928	6.08	9.76
2024-04-22	Q	CSTE	5.74	6.20	5.70	6.14	0.45	158,903	1,091	5.71	6.49
2024-04-19	Q	CSTE	5.45	5.70	5.21	5.69	0.25	76,428	790	5.03	5.97
2024-04-18	Q	CSTE	5.58	5.585	5.42	5.44	-0.09	73,753	755	4.41	6.30
2024-04-17	Q	CSTE	5.45	5.63	5.30	5.53	0.08	52,119	479	4.41	6.59
2024-04-16	Q	CSTE	5.87	5.87	5.38	5.45	-0.22	66,158	526	3.71	6.56
2024-04-15	Q	CSTE	5.38	5.80	5.36	5.675	0.295	146,038	1,125	5.03	6.49
2024-04-12	Q	CSTE	5.08	5.45	5.00	5.38	0.26	90,560	687	4.90	6.29
2024-04-11	Q	CSTE	5.82	6.00	5.00	5.12	-1.03	411,225	2,032	5.05	6.56
2024-04-10	Q	CSTE	5.77	6.36	5.72	6.15	0.48	303,973	1,820	6.00	6.60
2024-04-09	Q	CSTE	4.97	5.84	4.95	5.67	0.70	364,856	1,386	5.41	9.05
2024-04-08	Q	CSTE	4.22	5.00	4.2084	4.97	0.75	133,861	511	4.21	4.97
2024-04-05	Q	CSTE	4.16	4.25	4.15	4.22	0.06	205,287	459	3.71	4.77
2024-04-04	Q	CSTE	4.22	4.22	4.05	4.16	-0.04	174,330	411	3.77	4.77
2024-04-03	Q	CSTE	4.11	4.22	4.11	4.20	0.09	52,058	648	3.77	4.77
2024-04-02	Q	CSTE	4.13	4.16	4.04	4.11	-0.03	53,986	226	3.58	4.25
2024-04-01	Q	CSTE	4.11	4.1762	4.07	4.14	0.08	25,796	249	3.96	4.25
2024-03-29	Q	CSTE	4.11	4.19	4.09	4.09	0.02	0	0	3.96	4.25
2024-03-28	Q	CSTE	4.11	4.19	4.09	4.09	0.02	115,138	376	3.96	4.25
2024-03-27	Q	CSTE	4.15	4.155	4.07	4.07		116,644	572	3.96	4.61
2024-03-26	Q	CSTE	4.15	4.20	4.07	4.07	-0.06	39,558	384	3.96	4.61
2024-03-25	Q	CSTE	4.01	4.18	3.975	4.13	0.13	55,499	307	3.96	4.77
2024-03-22	Q	CSTE	3.95	4.1199	3.82	4.00	0.19	47,881	295	3.43	4.80
2024-03-21	Q	CSTE	3.84	3.9999	3.7975	3.81	0.02	43,165	393	3.75	4.17
2024-03-20	Q	CSTE	3.89	3.9322	3.76	3.79	-0.10	67,691	559	3.71	4.19
2024-03-19	Q	CSTE	3.90	3.96	3.87	3.89	-0.06	31,840	370	3.71	4.19
2024-03-18	Q	CSTE	4.00	4.00	3.90	3.95	-0.07	39,803	434	3.71	7.26
2024-03-15	Q	CSTE	4.20	4.21	4.00	4.02	-0.12	34,819	216	3.45	4.87
2024-03-14	Q	CSTE	4.16	4.18	4.03	4.14	-0.04	27,868	235	4.00	4.37
2024-03-13	Q	CSTE	4.18	4.21	4.09	4.18	-0.02	22,474	204	4.00	4.37
2024-03-12	Q	CSTE	4.16	4.25	4.04	4.20	0.08	58,981	496	4.00	4.37
2024-03-11	Q	CSTE	4.30	4.36	4.12	4.12	-0.23	71,706	558	3.71	4.81
2024-03-08	Q	CSTE	4.38	4.4899	4.2801	4.35	-0.05	10,818	172	4.20	4.92
2024-03-07	Q	CSTE	4.48	4.48	4.32	4.40	-0.08	39,604	251	4.25	5.24
2024-03-06	Q	CSTE	4.40	4.53	4.26	4.48	0.22	91,532	603	3.94	5.24
2024-03-05	Q	CSTE	4.15	4.315	4.15	4.26	0.10	179,208	767	3.66	5.24
2024-03-04	Q	CSTE	4.30	4.39	4.12	4.16	-0.14	33,551	271	3.71	4.25
2024-03-01	Q	CSTE	4.3303	4.45	4.30	4.30	-0.12	24,065	273	3.57	4.83
2024-02-29	Q	CSTE	4.40	4.52	4.33	4.42	0.01	61,142	443	4.21	5.24
2024-02-28	Q	CSTE	4.40	4.50	4.34	4.41	-0.07	74,378	455	4.21	5.24
2024-02-27	Q	CSTE	4.32	4.76	4.27	4.48	0.17	201,389	691	3.80	5.24
2024-02-26	Q	CSTE	4.09	4.47	4.09	4.31	0.19	204,745	665	3.68	4.49
2024-02-23	Q	CSTE	3.93	4.12	3.91	4.12	0.16	26,917	211	3.90	4.12
2024-02-22	Q	CSTE	4.12	4.12	3.85	3.96	-0.14	12,138	222	3.85	4.49
2024-02-21	Q	CSTE	3.91	4.1656	3.86	4.10	0.18	41,309	388	3.86	5.26
2024-02-20	Q	CSTE	3.82	4.07	3.82	3.92	0.11	19,533	282	3.75	4.49
2024-02-19	Q	CSTE	3.94	3.98	3.81	3.81	-0.04	0	0	3.73	5.26
2024-02-16	Q	CSTE	3.94	3.98	3.81	3.81	-0.04	8,740	102	3.73	5.26
2024-02-15	Q	CSTE	3.80	3.88	3.80	3.85	-0.01	36,362	464	3.80	5.24
2024-02-14	Q	CSTE	3.95	3.9799	3.83	3.86	-0.02	21,912	189	3.80	5.26
2024-02-13	Q	CSTE	4.02	4.02	3.83	3.88	-0.13	31,737	517	3.80	5.24
2024-02-12	Q	CSTE	4.15	4.20	3.98	4.01	-0.13	31,623	393	3.75	4.07
2024-02-09	Q	CSTE	4.08	4.15	4.0401	4.14	0.03	8,209	222	3.75	5.24
2024-02-08	Q	CSTE	3.98	4.1347	3.98	4.11	0.11	8,627	217	3.75	5.26
2024-02-07	Q	CSTE	3.98	4.06	3.91	4.00	0.05	11,855	202	3.84	5.26
2024-02-06	Q	CSTE	3.9475	4.00	3.89	3.95	-0.11	47,448	668	3.80	5.24
2024-02-05	Q	CSTE	3.89	4.13	3.89	4.06	0.16	11,500	204	3.80	5.24