U.S. markets open in 2 hours 39 minutes

CSP Inc. (CSPI)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
12.76+0.02 (+0.16%)
Al cierre: 04:00PM EDT
12.76 0.00 (0.00%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
03 oct 2023 - 03 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 oct 202412.5413.1012.5412.7612.7617,900
01 oct 202412.8213.0912.3212.7412.7419,200
30 sept 202412.8313.0012.7612.9912.999,300
27 sept 202412.5213.3212.3412.9012.9030,800
26 sept 202412.6812.7412.3012.7412.7417,400
25 sept 202412.5312.7712.4012.5712.5719,200
24 sept 202412.3512.7312.1812.5612.5617,000
23 sept 202412.5812.8012.0012.5112.5122,000
20 sept 202412.3212.6712.3212.6712.6720,700
19 sept 202412.3412.5912.3112.4812.4819,900
18 sept 202412.6412.7212.2512.2612.2627,000
17 sept 202412.3812.8912.1112.8812.8841,900
16 sept 202412.3312.8011.8612.2912.2917,600
13 sept 202412.1012.6811.7812.3012.3023,900
12 sept 202411.6212.0511.5512.0212.0223,200
11 sept 202411.6211.7411.1811.6911.6920,200
10 sept 202412.0312.0310.7611.4611.4624,400
09 sept 202410.9911.8610.9911.4111.4124,900
06 sept 202412.2012.2010.9811.2511.2549,400
05 sept 202413.0013.1212.2012.2812.2834,300
04 sept 202413.3713.3712.7812.9812.9815,600
03 sept 202413.6113.8213.1813.5613.5624,900
30 ago 202413.8413.9213.5213.9013.906,200
29 ago 202413.8914.1113.6013.8513.858,500
28 ago 202413.7413.9613.5213.9613.9617,600
27 ago 202413.8013.9913.6613.8213.827,700
26 ago 202413.7514.3013.6113.7713.7733,300
23 ago 202414.2614.5013.7613.9113.9111,400
23 ago 20240.03 Dividendo
22 ago 202415.1515.1513.7714.2914.2618,700
21 ago 202414.5414.5413.8114.2014.1749,400
20 ago 202414.7314.9013.9614.3614.3372,400
19 ago 202414.2516.2414.2515.0014.97272,700
16 ago 202413.2313.9812.7613.9813.9597,400
15 ago 202413.0713.5112.2013.1213.09100,000
14 ago 202412.8713.7212.8513.2713.2493,000
13 ago 202414.6014.6012.5013.1613.13109,000
12 ago 202414.8515.9814.8015.9815.9531,300
09 ago 202415.2115.3314.5214.7014.6711,100
08 ago 202414.3215.1814.3015.1515.1219,300
07 ago 202415.1515.1514.0014.2614.237,400
06 ago 202414.2315.1513.7514.9114.8815,800
05 ago 202413.4414.6613.2514.6614.6332,300
02 ago 202414.7514.7513.7714.5614.5334,400
01 ago 202415.7215.7214.2015.1015.0737,900
31 jul 202414.9815.5514.8815.4615.4314,000
30 jul 202415.2415.3014.4414.8514.8224,000
29 jul 202415.1415.9614.9015.1415.1123,300
26 jul 202415.3715.5414.9615.1315.1020,600
25 jul 202415.3715.4514.3814.9514.9222,400
24 jul 202415.5916.3215.0915.4415.4130,500
23 jul 202418.1918.3515.2215.5815.55169,300
22 jul 202415.4718.3715.1617.8217.78210,700
19 jul 202414.4815.0014.2214.6714.6425,400
18 jul 202414.3215.1814.3014.7014.6732,200
17 jul 202415.2715.3514.1114.4914.4636,400
16 jul 202415.4515.5814.9615.3215.2921,000
15 jul 202415.5915.9715.0115.1815.1519,300
12 jul 202415.6315.7514.9015.3815.3539,300
11 jul 202415.1515.6815.1515.4415.4120,600
10 jul 202415.3515.3614.7815.1115.0816,800
09 jul 202415.4315.7215.1315.2115.185,600
08 jul 202415.8315.8314.9115.4815.4537,200
05 jul 202415.1215.8015.0615.7115.6816,800
03 jul 202415.6015.8315.1715.1715.1417,500
02 jul 202415.4315.8315.0515.6015.5744,700
01 jul 202415.2215.2714.5115.2115.1836,000
28 jun 202415.0515.5814.3914.9014.8753,300
27 jun 202413.9715.0513.5614.8714.8466,700
26 jun 202413.2013.8713.0313.8713.8426,300
25 jun 202413.2513.6312.7313.2913.2646,200
24 jun 202413.8313.8813.2613.2613.2345,000
21 jun 202414.3614.3613.9513.9613.9322,000
20 jun 202413.9214.2513.7014.2514.2240,800
18 jun 202414.1214.3013.8013.9213.8935,700
17 jun 202414.2414.3413.6814.3414.3135,600
14 jun 202414.2014.4113.8814.3314.3021,400
13 jun 202414.2314.6114.0514.4814.4522,400
12 jun 202414.7815.0014.0014.3414.3151,400
11 jun 202414.2914.7814.1714.4514.4246,000
10 jun 202413.9114.8113.9114.3814.3524,000
07 jun 202414.2514.7613.7414.0213.9928,400
06 jun 202414.7114.7714.0214.2614.2332,200
05 jun 202414.6114.9214.3514.7614.7324,000
04 jun 202414.2614.5514.1014.2614.2322,400
03 jun 202414.9915.1014.1014.3814.3525,300
31 may 202414.9815.1313.8914.7914.7659,600
30 may 202414.6915.1614.6614.8114.7829,600
29 may 202414.0015.1514.0014.9614.9331,400
28 may 202414.6114.6913.9014.2214.1958,900
24 may 202414.2514.7914.0814.7914.7649,700
23 may 202415.7015.7014.1514.2814.2569,300
23 may 20240.03 Dividendo
22 may 202414.9215.6914.7315.4115.3548,300
21 may 202414.9815.4014.6015.1115.0566,300
20 may 202414.4514.9814.1914.8114.7557,000
17 may 202414.8315.1214.1714.3414.2858,800
16 may 202414.1915.1213.7914.9014.8476,700
15 may 202413.9214.5013.4514.3014.2491,200
14 may 202413.5013.8813.2613.6413.5864,000
*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...