U.S. markets closed

CSP Inc. (CSPI)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
46.72+1.67 (+3.71%)
Al cierre: 04:00PM EST
45.87 -0.85 (-1.82%)
Fuera de horario: 08:00PM EST
Periodo de tiempo:
25 feb 2023 - 25 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 feb 202447.3051.7945.7846.7246.72233,200
23 feb 20240.05 Dividendo
22 feb 202436.3254.9236.0145.1045.05474,700
21 feb 202430.3134.9929.8833.7133.67125,900
20 feb 202432.5133.6729.6429.8029.7787,200
16 feb 202432.6836.4832.0032.9032.86174,000
15 feb 202429.0033.1829.0032.0131.97144,400
14 feb 202426.0029.7024.7228.1428.11144,200
13 feb 202429.9731.5028.4528.7328.70104,500
12 feb 202426.1529.7925.7529.3129.28192,300
09 feb 202422.7524.6822.7524.4324.407,200
08 feb 202422.7823.7522.6023.0122.986,200
07 feb 202421.5323.1721.5322.2322.219,500
06 feb 202420.7322.3820.1121.8021.7887,200
05 feb 202423.5023.5021.2021.3021.2824,300
02 feb 202424.8725.0022.9023.0022.9734,900
01 feb 202424.4425.9924.3125.0124.9831,400
31 ene 202423.8324.7223.7523.9023.8737,100
30 ene 202423.1824.7023.1823.8823.8531,100
29 ene 202425.6825.8823.0823.3023.2717,000
26 ene 202424.2025.1023.8124.7124.6821,800
25 ene 202424.8724.8723.5824.1924.1630,100
24 ene 202425.7327.0023.5023.9423.91130,300
23 ene 202423.5626.0023.3624.8824.8599,500
22 ene 202422.8124.2421.8123.3923.36117,800
19 ene 202421.8022.7521.2922.6122.5827,000
18 ene 202421.2522.0521.0021.5021.4834,800
17 ene 202420.6321.5520.6321.5521.535,000
16 ene 202420.7921.4520.0821.2521.2336,600
12 ene 202419.9822.3919.8120.8320.8139,600
11 ene 202419.3020.4419.0719.9019.8890,600
10 ene 202418.8819.9518.8819.3019.2811,500
09 ene 202419.0219.3418.7218.9918.978,100
08 ene 202418.1419.3218.1418.9118.899,100
05 ene 202418.8418.8418.1418.2018.1822,700
04 ene 202420.4720.4718.8018.8418.8214,500
03 ene 202420.4921.4919.9120.5420.5239,200
02 ene 202419.9720.4919.1120.4920.4720,400
29 dic 202319.4619.7519.2519.4919.478,900
28 dic 202319.5820.2518.9019.7719.7530,800
27 dic 202320.2020.4619.7619.7619.7414,300
26 dic 202320.4920.7519.7520.1520.1318,800
22 dic 202320.1521.0020.1520.3120.297,000
21 dic 202320.0820.6019.1020.2620.2412,600
21 dic 20230.04 Dividendo
20 dic 202319.4020.3519.3720.0920.0312,100
19 dic 202319.2019.7719.1019.4119.3515,300
18 dic 202317.6819.6317.6819.1419.0829,700
15 dic 202318.0018.2116.7016.7016.6573,200
14 dic 202319.0019.2517.8018.2118.1570,700
13 dic 202317.4519.4617.4519.4419.3868,200
12 dic 202320.9620.9616.4317.9017.84179,800
11 dic 202322.6323.0321.6022.6322.5658,500
08 dic 202326.6226.6222.0122.5022.4328,900
07 dic 202324.3325.0023.2524.4924.4110,800
06 dic 202325.7425.7423.0024.1024.0315,600
05 dic 202326.2426.2424.3024.9024.8233,100
04 dic 202327.9827.9825.2625.2625.1859,500
01 dic 202325.0527.9424.5527.7027.6140,400
30 nov 202325.0125.2524.6624.9524.878,100
29 nov 202325.6925.6924.9825.0024.9213,900
28 nov 202324.7325.7024.6125.0724.9916,700
27 nov 202324.0025.2824.0024.8824.8017,800
24 nov 202325.7525.9525.0325.1425.0613,800
22 nov 202325.1025.8124.9325.5325.4528,400
21 nov 202324.7625.5624.7024.8824.8024,200
20 nov 202323.9924.8023.3624.8024.727,300
17 nov 202322.9424.0022.9424.0023.9319,300
16 nov 202323.9023.9322.5022.9522.8811,600
15 nov 202323.9824.2523.2124.2524.175,700
14 nov 202323.7024.0021.8023.6723.6012,600
13 nov 202324.1224.1223.2223.7023.638,200
10 nov 202325.0025.0022.8024.0023.9320,600
09 nov 202320.8124.8020.5024.8024.7228,200
08 nov 202319.4720.0518.8619.3419.2819,200
07 nov 202320.9921.0419.5619.5619.508,600
06 nov 202320.9921.4920.5020.8920.8328,300
03 nov 202321.6521.9519.8120.5520.4910,700
02 nov 202320.0921.4518.9421.4021.3328,200
01 nov 202320.3020.3219.7120.2520.194,100
31 oct 202319.1021.0019.1020.8520.7913,400
30 oct 202319.0020.3018.8119.5019.4423,400
27 oct 202319.0719.1217.1817.9017.849,600
26 oct 202317.6219.3017.6218.9618.905,300
25 oct 202317.3518.2517.3417.7917.7312,100
24 oct 202317.3118.3517.3117.5017.4513,300
23 oct 202317.6218.2017.6217.6417.595,800
20 oct 202318.8519.1917.1318.0517.9938,900
19 oct 202318.5719.4418.3518.3618.3033,800
18 oct 202319.0919.7718.3518.9918.9347,400
17 oct 202319.3419.5918.6218.6218.5624,900
16 oct 202320.3920.3919.8019.8019.744,400
13 oct 202320.4620.8419.1119.9019.8425,300
12 oct 202319.1120.9419.1120.9420.8826,800
11 oct 202318.1119.0017.9518.9718.9121,100
10 oct 202316.8118.0016.8018.0017.949,000
09 oct 202316.9617.3816.5116.5116.466,800
06 oct 202316.5417.4816.5417.0917.043,800
05 oct 202316.2517.3216.2016.6616.6122,700
04 oct 202315.8417.4515.5216.5116.4616,900
*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...