CSP Inc (CSPI)

CSPI
🏛️ États-Unis →
11.55
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 17.00 17.00 15.86 16.07 0.0M
2024-12-30 14.97 17.19 14.97 16.88 0.0M
2024-12-27 16.80 16.80 15.56 15.56 0.0M
2024-12-26 15.96 16.95 15.00 16.52 0.0M
2024-12-24 15.02 16.33 14.93 15.85 0.0M
2024-12-23 14.87 15.49 14.30 15.33 0.0M
2024-12-20 13.40 15.90 12.45 14.92 0.1M
2024-12-19 16.61 18.41 16.50 16.50 0.1M
2024-12-18 17.72 18.11 16.27 16.31 0.0M
2024-12-17 17.35 18.37 16.68 17.99 0.0M
2024-12-16 17.05 17.48 16.55 17.48 0.0M
2024-12-13 20.20 20.25 16.41 16.79 0.1M
2024-12-12 17.43 21.46 17.40 20.45 0.1M
2024-12-11 16.77 17.95 16.77 17.69 0.0M
2024-12-10 16.00 17.61 16.00 16.79 0.0M
2024-12-09 17.80 17.80 16.76 16.87 0.0M
2024-12-06 16.80 17.44 15.07 17.40 0.0M
2024-12-05 15.74 17.19 15.74 16.55 0.0M
2024-12-04 17.80 17.90 16.28 16.51 0.0M
2024-12-03 16.45 17.77 16.00 17.28 0.0M
2024-12-02 16.43 16.44 15.44 16.23 0.0M
2024-11-29 15.67 16.76 15.40 16.25 0.0M
2024-11-27 16.64 16.73 15.70 15.82 0.0M
2024-11-26 18.63 18.63 16.13 16.65 0.1M
2024-11-25 17.25 18.63 17.17 18.49 0.1M
2024-11-22 14.06 17.19 13.97 17.18 0.1M
2024-11-21 13.82 14.66 13.21 14.19 0.1M
2024-11-20 13.06 13.57 12.82 13.57 0.0M
2024-11-19 12.80 13.25 12.78 13.03 0.0M
2024-11-18 12.83 12.94 12.65 12.74 0.0M
2024-11-15 12.96 12.96 12.50 12.91 0.0M
2024-11-14 12.71 13.00 12.48 12.98 0.0M
2024-11-13 12.70 12.74 12.41 12.61 0.0M
2024-11-12 12.97 13.09 12.51 12.51 0.0M
2024-11-11 13.02 13.17 12.86 12.92 0.0M
2024-11-08 12.95 13.18 12.95 13.16 0.0M
2024-11-07 12.65 13.18 12.30 12.78 0.0M
2024-11-06 12.66 12.92 12.37 12.81 0.0M
2024-11-05 12.82 12.96 12.60 12.62 0.0M
2024-11-04 12.10 12.81 12.10 12.62 0.0M
2024-11-01 12.42 12.60 12.04 12.20 0.0M
2024-10-31 12.52 12.64 12.43 12.47 0.0M
2024-10-30 12.29 12.52 12.24 12.52 0.0M
2024-10-29 12.68 12.93 12.39 12.39 0.0M
2024-10-28 12.94 13.14 12.71 12.71 0.0M
2024-10-25 13.13 13.13 12.81 13.11 0.0M
2024-10-24 12.65 13.00 12.52 13.00 0.0M
2024-10-23 12.80 12.80 12.49 12.52 0.0M
2024-10-22 12.89 12.89 12.60 12.72 0.0M
2024-10-21 13.12 13.23 12.71 12.83 0.0M
2024-10-18 13.29 13.47 12.93 13.18 0.0M
2024-10-17 12.76 13.45 12.68 13.33 0.0M
2024-10-16 13.08 13.08 12.65 12.78 0.0M
2024-10-15 12.59 13.10 12.22 12.50 0.0M
2024-10-14 12.87 12.90 12.53 12.65 0.0M
2024-10-11 13.30 13.30 12.90 13.11 0.0M
2024-10-10 12.81 13.19 12.61 13.19 0.0M
2024-10-09 12.88 13.00 12.58 12.99 0.0M
2024-10-08 12.24 12.89 12.24 12.76 0.0M
2024-10-07 12.61 12.80 12.42 12.42 0.0M
2024-10-04 12.66 13.03 12.66 12.81 0.0M
2024-10-03 12.75 13.06 12.60 12.73 0.0M
2024-10-02 12.54 13.10 12.54 12.76 0.0M
2024-10-01 12.82 13.09 12.32 12.74 0.0M
2024-09-30 12.83 13.00 12.76 12.99 0.0M
2024-09-27 12.52 13.32 12.34 12.90 0.0M
2024-09-26 12.68 12.74 12.30 12.74 0.0M
2024-09-25 12.53 12.77 12.40 12.57 0.0M
2024-09-24 12.35 12.73 12.18 12.56 0.0M
2024-09-23 12.58 12.80 12.00 12.51 0.0M
2024-09-20 12.32 12.67 12.32 12.67 0.0M
2024-09-19 12.34 12.59 12.31 12.48 0.0M
2024-09-18 12.64 12.72 12.25 12.26 0.0M
2024-09-17 12.38 12.89 12.11 12.88 0.0M
2024-09-16 12.33 12.80 11.86 12.29 0.0M
2024-09-13 12.10 12.68 11.78 12.30 0.0M
2024-09-12 11.62 12.05 11.55 12.02 0.0M
2024-09-11 11.62 11.74 11.18 11.69 0.0M
2024-09-10 12.03 12.03 10.76 11.46 0.0M
2024-09-09 10.99 11.86 10.99 11.41 0.0M
2024-09-06 12.20 12.20 10.98 11.25 0.0M
2024-09-05 13.00 13.12 12.20 12.28 0.0M
2024-09-04 13.37 13.37 12.78 12.98 0.0M
2024-09-03 13.61 13.82 13.18 13.56 0.0M
2024-08-30 13.84 13.92 13.52 13.90 0.0M
2024-08-29 13.89 14.11 13.60 13.85 0.0M
2024-08-28 13.74 13.96 13.52 13.96 0.0M
2024-08-27 13.80 13.99 13.66 13.82 0.0M
2024-08-26 13.75 14.30 13.61 13.77 0.0M
2024-08-23 14.26 14.50 13.76 13.91 0.0M
2024-08-22 15.15 15.15 13.77 14.29 0.0M
2024-08-21 14.54 14.54 13.81 14.20 0.0M
2024-08-20 14.73 14.90 13.96 14.36 0.1M
2024-08-19 14.25 16.24 14.25 15.00 0.3M
2024-08-16 13.23 13.98 12.76 13.98 0.1M
2024-08-15 13.07 13.51 12.20 13.12 0.1M
2024-08-14 12.87 13.72 12.85 13.27 0.1M
2024-08-13 14.60 14.60 12.50 13.16 0.1M
2024-08-12 14.85 15.98 14.80 15.98 0.0M
2024-08-09 15.21 15.33 14.52 14.70 0.0M
2024-08-08 14.32 15.18 14.30 15.15 0.0M
2024-08-07 15.15 15.15 14.00 14.26 0.0M
2024-08-06 14.23 15.15 13.75 14.91 0.0M
2024-08-05 13.44 14.66 13.25 14.66 0.0M
2024-08-02 14.75 14.75 13.77 14.56 0.0M
2024-08-01 15.72 15.72 14.20 15.10 0.0M
2024-07-31 14.98 15.55 14.88 15.46 0.0M
2024-07-30 15.24 15.30 14.44 14.85 0.0M
2024-07-29 15.14 15.96 14.90 15.14 0.0M
2024-07-26 15.37 15.54 14.96 15.13 0.0M
2024-07-25 15.37 15.45 14.38 14.95 0.0M
2024-07-24 15.59 16.32 15.09 15.44 0.0M
2024-07-23 18.19 18.35 15.22 15.58 0.2M
2024-07-22 15.47 18.37 15.16 17.82 0.2M
2024-07-19 14.48 15.00 14.22 14.67 0.0M
2024-07-18 14.32 15.18 14.30 14.70 0.0M
2024-07-17 15.27 15.35 14.11 14.49 0.0M
2024-07-16 15.45 15.58 14.96 15.32 0.0M
2024-07-15 15.59 15.97 15.01 15.18 0.0M
2024-07-12 15.63 15.75 14.90 15.38 0.0M
2024-07-11 15.15 15.68 15.15 15.44 0.0M
2024-07-10 15.35 15.36 14.78 15.11 0.0M
2024-07-09 15.43 15.72 15.13 15.21 0.0M
2024-07-08 15.83 15.83 14.91 15.48 0.0M
2024-07-05 15.12 15.80 15.06 15.71 0.0M
2024-07-03 15.60 15.83 15.17 15.17 0.0M
2024-07-02 15.43 15.83 15.05 15.60 0.0M
2024-07-01 15.22 15.27 14.51 15.21 0.0M
2024-06-28 15.05 15.58 14.39 14.90 0.1M
2024-06-27 13.97 15.05 13.56 14.87 0.1M
2024-06-26 13.20 13.87 13.03 13.87 0.0M
2024-06-25 13.25 13.63 12.73 13.29 0.0M
2024-06-24 13.83 13.88 13.26 13.26 0.0M
2024-06-21 14.36 14.36 13.95 13.96 0.0M
2024-06-20 13.92 14.25 13.70 14.25 0.0M
2024-06-18 14.12 14.30 13.80 13.92 0.0M
2024-06-17 14.24 14.34 13.68 14.34 0.0M
2024-06-14 14.20 14.41 13.88 14.33 0.0M
2024-06-13 14.23 14.61 14.05 14.48 0.0M
2024-06-12 14.78 15.00 14.00 14.34 0.1M
2024-06-11 14.29 14.78 14.17 14.45 0.0M
2024-06-10 13.91 14.81 13.91 14.38 0.0M
2024-06-07 14.25 14.76 13.74 14.02 0.0M
2024-06-06 14.71 14.77 14.02 14.26 0.0M
2024-06-05 14.61 14.92 14.35 14.76 0.0M
2024-06-04 14.26 14.55 14.10 14.26 0.0M
2024-06-03 14.99 15.10 14.10 14.38 0.0M
2024-05-31 14.98 15.13 13.89 14.79 0.1M
2024-05-30 14.69 15.16 14.66 14.81 0.0M
2024-05-29 14.00 15.15 14.00 14.96 0.0M
2024-05-28 14.61 14.69 13.90 14.22 0.1M
2024-05-24 14.25 14.79 14.08 14.79 0.0M
2024-05-23 15.70 15.70 14.15 14.28 0.1M
2024-05-22 14.92 15.69 14.73 15.41 0.0M
2024-05-21 14.98 15.40 14.60 15.11 0.1M
2024-05-20 14.45 14.98 14.19 14.81 0.1M
2024-05-17 14.83 15.12 14.17 14.34 0.1M
2024-05-16 14.19 15.12 13.79 14.90 0.1M
2024-05-15 13.92 14.50 13.45 14.30 0.1M
2024-05-14 13.50 13.88 13.26 13.64 0.1M
2024-05-13 13.66 14.27 13.21 13.48 0.1M
2024-05-10 13.43 13.70 13.03 13.59 0.1M
2024-05-09 13.06 13.41 12.65 13.08 0.1M
2024-05-08 11.81 13.79 11.11 13.38 0.2M
2024-05-07 13.37 13.37 12.14 12.33 0.2M
2024-05-06 13.00 13.55 12.70 13.25 0.1M
2024-05-03 12.22 13.43 12.21 12.91 0.1M
2024-05-02 12.64 12.64 11.83 12.20 0.2M
2024-05-01 12.95 13.42 12.25 12.39 0.2M
2024-04-30 13.70 14.12 12.93 13.07 0.1M
2024-04-29 13.70 14.54 13.66 13.86 0.1M
2024-04-26 13.42 14.07 13.18 13.53 0.1M
2024-04-25 13.54 13.98 13.00 13.58 0.1M
2024-04-24 14.12 14.48 13.22 13.98 0.1M
2024-04-23 13.79 14.52 13.76 14.33 0.1M
2024-04-22 14.53 15.00 13.79 13.87 0.1M
2024-04-19 14.20 15.21 13.95 14.25 0.1M
2024-04-18 16.19 16.40 14.11 14.24 0.1M
2024-04-17 17.10 17.51 16.01 16.34 0.1M
2024-04-16 16.23 17.60 16.10 17.10 0.1M
2024-04-15 17.33 17.77 16.01 16.21 0.1M
2024-04-12 19.49 19.51 17.12 17.33 0.1M
2024-04-11 18.67 19.99 18.00 19.57 0.1M
2024-04-10 18.44 19.65 17.87 18.39 0.1M
2024-04-09 18.55 20.69 18.40 19.40 0.3M
2024-04-08 18.72 19.79 18.40 18.82 0.1M
2024-04-05 18.39 19.34 18.00 18.86 0.1M
2024-04-04 18.96 20.02 18.13 18.28 0.1M
2024-04-03 17.38 19.83 17.02 19.09 0.1M
2024-04-02 17.98 18.36 16.88 17.77 0.1M
2024-04-01 19.04 19.19 17.30 17.93 0.1M
2024-03-28 19.00 19.22 17.80 18.46 0.1M
2024-03-27 19.48 20.36 18.30 18.77 0.1M
2024-03-26 21.16 21.16 19.12 19.12 0.1M
2024-03-25 20.25 22.41 19.32 21.00 0.1M
2024-03-22 20.84 21.29 19.99 20.74 0.1M
2024-03-21 21.50 24.44 20.19 21.21 0.2M
2024-03-20 41.00 43.48 39.43 43.22 0.1M
2024-03-19 43.00 46.38 40.34 41.05 0.1M
2024-03-18 41.16 47.97 41.16 43.40 0.1M
2024-03-15 38.51 42.52 38.00 41.16 0.1M
2024-03-14 41.00 42.78 39.69 39.94 0.1M
2024-03-13 40.77 42.85 39.60 41.30 0.1M
2024-03-12 36.63 41.40 36.58 40.29 0.1M
2024-03-11 34.73 38.37 34.31 36.99 0.1M
2024-03-08 39.75 41.55 35.76 35.76 0.1M
2024-03-07 39.46 42.29 38.01 40.46 0.1M
2024-03-06 48.00 48.00 39.66 39.70 0.1M
2024-03-05 46.92 50.76 45.14 46.92 0.1M
2024-03-04 56.73 58.44 46.01 46.71 0.1M
2024-03-01 48.81 58.01 47.84 55.90 0.2M
2024-02-29 45.96 49.46 45.11 48.70 0.1M
2024-02-28 50.10 51.10 45.00 45.64 0.1M
2024-02-27 56.81 56.81 45.18 50.01 0.3M
2024-02-26 47.09 59.85 47.09 54.29 0.3M
2024-02-23 47.30 51.79 45.78 46.72 0.2M
2024-02-22 36.32 54.92 36.01 45.10 0.5M
2024-02-21 30.31 34.99 29.88 33.71 0.1M
2024-02-20 32.51 33.67 29.64 29.80 0.1M
2024-02-16 32.68 36.48 32.00 32.90 0.2M
2024-02-15 29.00 33.18 29.00 32.01 0.1M
2024-02-14 26.00 29.70 24.72 28.14 0.1M
2024-02-13 29.97 31.50 28.45 28.73 0.1M
2024-02-12 26.15 29.79 25.75 29.31 0.2M
2024-02-09 22.75 24.68 22.75 24.43 0.0M
2024-02-08 22.78 23.75 22.60 23.01 0.0M
2024-02-07 21.53 23.17 21.53 22.23 0.0M
2024-02-06 20.73 22.38 20.11 21.80 0.1M
2024-02-05 23.50 23.50 21.20 21.30 0.0M
2024-02-02 24.87 25.00 22.90 23.00 0.0M
2024-02-01 24.44 25.99 24.31 25.01 0.0M
2024-01-31 23.83 24.72 23.75 23.90 0.0M
2024-01-30 23.18 24.70 23.18 23.88 0.0M
2024-01-29 25.68 25.88 23.08 23.30 0.0M
2024-01-26 24.20 25.10 23.81 24.71 0.0M
2024-01-25 24.87 24.87 23.58 24.19 0.0M
2024-01-24 25.73 27.00 23.50 23.94 0.1M
2024-01-23 23.56 26.00 23.36 24.88 0.1M
2024-01-22 22.81 24.24 21.81 23.39 0.1M
2024-01-19 21.80 22.75 21.29 22.61 0.0M
2024-01-18 21.25 22.05 21.00 21.50 0.0M
2024-01-17 20.63 21.55 20.63 21.55 0.0M
2024-01-16 20.79 21.45 20.08 21.25 0.0M
2024-01-12 19.98 22.39 19.81 20.83 0.0M
2024-01-11 19.30 20.44 19.07 19.90 0.1M
2024-01-10 18.88 19.95 18.88 19.30 0.0M
2024-01-09 19.02 19.34 18.72 18.99 0.0M
2024-01-08 18.14 19.32 18.14 18.91 0.0M
2024-01-05 18.84 18.84 18.14 18.20 0.0M
2024-01-04 20.47 20.47 18.80 18.84 0.0M
2024-01-03 20.49 21.49 19.91 20.54 0.0M
2024-01-02 19.97 20.49 19.11 20.49 0.0M