U.S. markets open in 1 hour 37 minutes

CSP Inc. (CSPI)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.39-0.68 (-5.20%)
Al cierre: 04:00PM EDT
12.39 0.00 (0.00%)
Fuera de horario: 06:48PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202412.9513.4212.2512.3912.39186,600
30 abr 202413.7014.1212.9313.0713.0769,200
29 abr 202413.7014.5413.6613.8613.8689,100
26 abr 202413.4214.0713.1813.5313.53136,900
25 abr 202413.5413.9813.0013.5813.5869,200
24 abr 202414.1214.4813.2213.9813.9884,100
23 abr 202413.7914.5213.7614.3314.3364,500
22 abr 202414.5315.0013.7913.8713.87104,200
19 abr 202414.2015.2113.9514.2514.25140,200
18 abr 202416.1916.4014.1114.2414.24108,000
17 abr 202417.1017.5116.0116.3416.3454,700
16 abr 202416.2317.6016.1017.1017.1077,500
15 abr 202417.3317.7716.0116.2116.21101,100
12 abr 202419.4919.5117.1217.3317.3374,900
11 abr 202418.6719.9918.0019.5719.57112,600
10 abr 202418.4419.6517.8718.3918.39113,800
09 abr 202418.5520.6918.4019.4019.40275,900
08 abr 202418.7219.7918.4018.8218.82119,000
05 abr 202418.3919.3418.0018.8618.8653,800
04 abr 202418.9620.0218.1318.2818.2866,300
03 abr 202417.3819.8317.0219.0919.0996,200
02 abr 202417.9818.3616.8817.7717.7781,700
01 abr 202419.0419.1917.3017.9317.9371,300
28 mar 202419.0019.2217.8018.4618.46110,200
27 mar 202419.4820.3618.3018.7718.7790,200
26 mar 202421.1621.1619.1219.1219.1284,200
25 mar 202420.2522.4119.3221.0021.0095,500
22 mar 202420.8421.2919.9920.7420.7460,800
21 mar 202421.5024.4420.1921.2121.21214,200
21 mar 20242:1 División de acciones
20 mar 202420.5021.7419.7221.6121.61170,400
19 mar 202421.5023.1920.1720.5220.52175,200
18 mar 202420.5823.9920.5821.7021.70259,600
15 mar 202419.2521.2619.0020.5820.58151,600
14 mar 202420.5021.3919.8419.9719.97212,000
13 mar 202420.3921.4219.8020.6520.65211,000
12 mar 202418.3220.7018.2920.1520.15140,800
11 mar 202417.3619.1817.1618.5018.50130,400
08 mar 202419.8820.7717.8817.8817.88142,400
07 mar 202419.7321.1519.0020.2320.23189,600
06 mar 202424.0024.0019.8319.8519.85194,600
05 mar 202423.4625.3822.5723.4623.46220,600
04 mar 202428.3629.2223.0023.3523.35277,200
01 mar 202424.4129.0023.9227.9527.95329,600
29 feb 202422.9824.7322.5624.3524.35203,200
28 feb 202425.0525.5522.5022.8222.82290,800
27 feb 202428.4128.4122.5925.0025.00651,800
26 feb 202423.5529.9223.5527.1527.15656,800
23 feb 202423.6525.9022.8923.3623.36466,400
23 feb 20240.025 Dividendo
22 feb 202418.1627.4618.0022.5522.52949,400
21 feb 202415.1517.5014.9416.8516.84251,800
20 feb 202416.2516.8314.8214.9014.88174,400
16 feb 202416.3418.2416.0016.4516.43348,000
15 feb 202414.5016.5914.5016.0015.99288,800
14 feb 202413.0014.8512.3614.0714.05288,400
13 feb 202414.9815.7514.2314.3614.35209,000
12 feb 202413.0714.9012.8814.6514.64384,600
09 feb 202411.3812.3411.3812.2212.2014,400
08 feb 202411.3911.8811.3011.5111.4912,400
07 feb 202410.7711.5910.7711.1111.1019,000
06 feb 202410.3611.1910.0610.9010.89174,400
05 feb 202411.7511.7510.6010.6510.6448,600
02 feb 202412.4412.5011.4511.5011.4969,800
01 feb 202412.2212.9912.1512.5112.4962,800
31 ene 202411.9112.3611.8811.9511.9474,200
30 ene 202411.5912.3511.5911.9411.9362,200
29 ene 202412.8412.9411.5411.6511.6434,000
26 ene 202412.1012.5511.9012.3512.3443,600
25 ene 202412.4412.4411.7912.1012.0860,200
24 ene 202412.8613.5011.7511.9711.96260,600
23 ene 202411.7813.0011.6812.4412.43199,000
22 ene 202411.4012.1210.9011.6911.68235,600
19 ene 202410.9011.3810.6511.3111.2954,000
18 ene 202410.6311.0210.5010.7510.7469,600
17 ene 202410.3110.7710.3110.7710.7610,000
16 ene 202410.4010.7310.0410.6310.6173,200
12 ene 20249.9911.199.9010.4110.4079,200
11 ene 20249.6510.229.539.959.94181,200
10 ene 20249.449.989.449.659.6423,000
09 ene 20249.519.679.369.499.4816,200
08 ene 20249.079.669.079.459.4418,200
05 ene 20249.429.429.079.109.0945,400
04 ene 202410.2310.239.409.429.4129,000
03 ene 202410.2410.749.9510.2710.2678,400
02 ene 20249.9810.249.5610.2410.2340,800
29 dic 20239.739.889.639.749.7317,800
28 dic 20239.7910.139.459.899.8761,600
27 dic 202310.1010.239.889.889.8728,600
26 dic 202310.2410.389.8810.0710.0637,600
22 dic 202310.0710.5010.0710.1510.1414,000
21 dic 202310.0410.309.5510.1310.1225,200
21 dic 20230.04 Dividendo
20 dic 20239.7010.189.6910.059.9924,200
19 dic 20239.609.899.559.709.6630,600
18 dic 20238.849.818.849.579.5259,400
15 dic 20239.009.108.358.358.31147,600
14 dic 20239.509.638.909.109.06141,400
13 dic 20238.739.738.739.729.67136,400
12 dic 202310.4810.488.228.958.90359,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...