Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CSTL	23.50	25.91	22.775	24.33	1.49	839,813	6,129	21.68	24.25
2024-05-02	Q	CSTL	22.14	23.19	21.7379	22.84	0.82	322,974	3,397	21.27	26.58
2024-05-01	Q	CSTL	21.25	22.555	21.24	22.02	0.93	250,537	3,361	18.97	24.00
2024-04-30	Q	CSTL	21.23	21.43	20.81	21.09	-0.44	330,878	3,199	16.53	23.90
2024-04-29	Q	CSTL	20.50	21.65	20.50	21.53	1.19	207,166	2,486	19.30	24.42
2024-04-26	Q	CSTL	19.54	20.77	19.335	20.34	0.83	112,239	1,387	13.54	22.00
2024-04-25	Q	CSTL	19.07	19.70	18.76	19.51	-0.35	187,856	2,111	19.19	47.94
2024-04-24	Q	CSTL	20.05	20.10	19.69	19.86	-0.20	113,413	1,273	17.33	22.00
2024-04-23	Q	CSTL	19.61	20.67	19.61	20.06	0.45	198,460	2,843	15.84	22.00
2024-04-22	Q	CSTL	19.33	19.80	19.135	19.61	0.30	94,950	1,812	15.84	20.50
2024-04-19	Q	CSTL	19.04	19.35	18.87	19.31	0.11	129,601	2,354	18.64	22.25
2024-04-18	Q	CSTL	18.84	19.38	18.50	19.20	0.36	139,714	2,121	18.64	20.50
2024-04-17	Q	CSTL	18.88	19.34	18.80	18.84	-0.10	109,548	1,593	15.84	20.50
2024-04-16	Q	CSTL	19.00	19.27	18.74	18.94	-0.29	138,556	1,694	18.50	47.43
2024-04-15	Q	CSTL	20.04	20.04	19.20	19.225	-0.835	102,667	1,337	19.09	47.47
2024-04-12	Q	CSTL	20.71	20.83	19.78	20.06	-0.72	148,243	1,781	19.30	22.00
2024-04-11	Q	CSTL	20.81	20.98	20.38	20.78	0.35	86,760	1,361	16.92	22.94
2024-04-10	Q	CSTL	20.61	20.835	20.25	20.43	-1.11	112,066	1,667	20.14	22.00
2024-04-09	Q	CSTL	20.83	21.58	20.83	21.54	0.68	123,050	1,384	20.90	25.29
2024-04-08	Q	CSTL	20.98	21.20	20.275	20.86	0.04	111,166	1,700	20.48	22.00
2024-04-05	Q	CSTL	21.06	21.23	20.69	20.82	-0.42	154,356	2,051	18.26	22.75
2024-04-04	Q	CSTL	21.77	21.87	21.06	21.24	-0.29	155,602	1,959	20.82	48.42
2024-04-03	Q	CSTL	21.90	22.16	21.25	21.53	-0.67	176,948	2,334	18.90	21.96
2024-04-02	Q	CSTL	21.71	22.30	21.39	22.20	-0.05	182,640	2,407	21.76	24.61
2024-04-01	Q	CSTL	22.22	22.67	21.59	22.25	0.10	220,180	2,875	21.80	22.68
2024-03-29	Q	CSTL	21.37	22.52	21.33	22.15	0.87	0	0	21.40	22.59
2024-03-28	Q	CSTL	21.37	22.52	21.33	22.15	0.87	380,402	2,779	21.40	22.59
2024-03-27	Q	CSTL	21.89	21.9828	21.08	21.28	-0.31	155,321	2,052	20.85	21.71
2024-03-26	Q	CSTL	21.19	22.11	20.94	21.59	0.77	209,518	2,988	21.21	22.88
2024-03-25	Q	CSTL	20.12	21.29	20.12	20.82	0.55	156,757	2,471	19.20	23.75
2024-03-22	Q	CSTL	21.17	21.33	20.27	20.27	-0.83	201,513	2,067	17.53	23.25
2024-03-21	Q	CSTL	20.52	21.20	20.46	21.10	0.75	308,664	2,698	18.75	21.88
2024-03-20	Q	CSTL	19.41	20.47	19.035	20.35	0.99	179,431	2,239	14.04	22.00
2024-03-19	Q	CSTL	18.69	19.42	18.53	19.36	0.415	311,894	3,106	18.36	20.08
2024-03-18	Q	CSTL	18.85	19.28	18.63	18.945	0.095	175,370	1,452	18.00	21.46
2024-03-15	Q	CSTL	19.13	19.36	18.68	18.85	-0.45	308,181	2,581	17.24	19.63
2024-03-14	Q	CSTL	19.71	19.71	19.05	19.30	-0.56	150,836	1,644	19.00	21.65
2024-03-13	Q	CSTL	19.85	20.27	19.60	19.86	-0.10	173,294	1,825	19.50	22.65
2024-03-12	Q	CSTL	19.98	20.175	19.53	19.96	-0.09	219,613	1,873	19.00	23.63
2024-03-11	Q	CSTL	20.56	20.88	19.84	20.05	-0.74	238,130	2,912	19.70	20.47
2024-03-08	Q	CSTL	21.19	21.87	19.41	20.79	0.04	385,808	4,272	19.50	22.38
2024-03-07	Q	CSTL	21.62	21.62	20.37	20.75	-0.71	335,458	3,055	20.37	23.57
2024-03-06	Q	CSTL	22.65	22.95	21.22	21.46	-0.85	274,754	2,907	21.00	25.07
2024-03-05	Q	CSTL	21.14	22.34	21.10	22.31	1.08	511,691	4,432	20.13	23.63
2024-03-04	Q	CSTL	20.16	21.47	19.835	21.23	1.29	416,902	4,461	19.84	24.00
2024-03-01	Q	CSTL	18.35	20.67	18.34	19.94	1.88	608,625	5,642	19.00	22.74
2024-02-29	Q	CSTL	24.85	24.8739	17.42	18.06	-6.33	964,828	6,880	18.00	20.01
2024-02-28	Q	CSTL	24.67	25.57	24.34	24.39	-0.70	351,310	3,101	20.75	24.29
2024-02-27	Q	CSTL	24.75	25.60	24.365	25.09	0.585	278,184	2,878	20.00	29.52
2024-02-26	Q	CSTL	23.52	24.90	23.52	24.505	0.64	209,317	2,515	20.00	48.48
2024-02-23	Q	CSTL	24.31	24.40	23.595	23.865	-0.495	179,115	1,964	16.22	28.00
2024-02-22	Q	CSTL	24.75	24.90	24.30	24.36	-0.33	142,850	1,859	21.49	27.28
2024-02-21	Q	CSTL	24.83	24.98	24.34	24.69	-0.40	288,162	2,128	21.72	27.87
2024-02-20	Q	CSTL	24.80	25.35	24.02	25.09	-0.21	247,225	2,137	21.59	27.48
2024-02-19	Q	CSTL	24.64	25.36	24.51	25.30	0.42	0	0	14.04	25.66
2024-02-16	Q	CSTL	24.64	25.36	24.51	25.30	0.42	211,610	2,006	14.04	25.66
2024-02-15	Q	CSTL	23.97	24.98	23.53	24.88	1.38	403,189	2,270	22.00	30.24
2024-02-14	Q	CSTL	23.53	23.82	22.93	23.50	0.44	169,298	2,241	22.00	26.59
2024-02-13	Q	CSTL	23.60	23.70	22.26	23.06	-1.54	329,312	3,033	22.00	27.48
2024-02-12	Q	CSTL	23.84	24.66	23.13	24.60	0.68	279,402	2,757	23.70	25.00
2024-02-09	Q	CSTL	23.80	24.10	23.67	23.92	0.07	120,928	1,644	21.04	24.53
2024-02-08	Q	CSTL	23.37	23.90	23.15	23.85	0.39	138,563	1,598	23.00	30.52
2024-02-07	Q	CSTL	24.18	24.492	23.01	23.46	-0.53	143,517	1,638	23.01	26.88
2024-02-06	Q	CSTL	23.30	24.00	23.09	23.99	0.69	153,287	1,500	23.00	27.13