C S P Inc (NQ: CSPI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	45.87	49.36	45.02	48.61	101,843	+3.05(+6.70%)
Feb 28, 2024	50.00	51.00	44.91	45.55	145,677	-4.36(-8.74%)
Feb 27, 2024	56.70	56.70	45.10	49.91	326,493	-4.27(-7.88%)
Feb 26, 2024	47.00	59.73	47.00	54.18	328,422	+7.56(+16.20%)
Feb 23, 2024	47.21	51.69	45.69	46.63	233,695	+1.67(+3.71%)
Feb 22, 2024	36.21	54.75	35.90	44.96	475,793	+11.36(+33.79%)
Feb 21, 2024	30.22	34.88	29.79	33.61	125,761	+3.90(+13.12%)
Feb 20, 2024	32.41	33.56	29.55	29.71	87,418	-3.09(-9.42%)
Feb 16, 2024	32.58	36.37	31.90	32.80	174,520	+0.89(+2.78%)
Feb 15, 2024	28.91	33.08	28.91	31.91	144,802	+3.86(+13.75%)
Feb 14, 2024	25.92	29.61	24.64	28.05	144,633	-0.59(-2.05%)
Feb 13, 2024	29.88	31.40	28.36	28.64	104,807	-0.58(-1.98%)
Feb 12, 2024	26.07	29.70	25.67	29.22	192,242	+4.87(+19.98%)
Feb 09, 2024	22.68	24.60	22.68	24.36	7,261	+1.42(+6.17%)
Feb 08, 2024	22.71	23.68	22.53	22.94	6,224	+0.78(+3.51%)
Feb 07, 2024	21.46	23.10	21.46	22.16	9,525	+0.43(+1.97%)
Feb 06, 2024	20.67	22.31	20.05	21.73	87,464	+0.50(+2.35%)
Feb 05, 2024	23.43	23.43	21.14	21.23	24,335	-1.69(-7.39%)
Feb 02, 2024	24.79	24.92	22.83	22.93	34,958	-2.00(-8.04%)
Feb 01, 2024	24.37	25.91	24.23	24.93	31,450	+1.11(+4.64%)
Jan 31, 2024	23.76	24.65	23.68	23.83	37,204	+0.02(+0.08%)
Jan 30, 2024	23.11	24.62	23.11	23.81	31,183	+0.58(+2.49%)
Jan 29, 2024	25.60	25.80	23.01	23.23	17,048	-1.41(-5.71%)
Jan 26, 2024	24.13	25.02	23.74	24.63	21,836	+0.52(+2.15%)
Jan 25, 2024	24.79	24.79	23.51	24.12	30,154	+0.25(+1.04%)
Jan 24, 2024	25.65	26.92	23.43	23.87	130,739	-0.94(-3.78%)
Jan 23, 2024	23.49	25.92	23.29	24.80	100,299	+1.49(+6.37%)
Jan 22, 2024	22.74	24.17	21.74	23.32	118,175	+0.78(+3.45%)
Jan 19, 2024	21.73	22.68	21.23	22.54	27,141	+1.11(+5.16%)
Jan 18, 2024	21.19	21.98	20.94	21.43	34,922	-0.05(-0.23%)
Jan 17, 2024	20.56	21.48	20.56	21.48	5,041	+0.30(+1.41%)
Jan 16, 2024	20.73	21.38	20.02	21.19	36,670	+0.42(+2.02%)
Jan 12, 2024	19.92	22.33	19.75	20.77	39,727	+0.93(+4.67%)
Jan 11, 2024	19.24	20.38	19.02	19.84	90,907	+0.60(+3.11%)
Jan 10, 2024	18.82	19.89	18.82	19.24	11,524	+0.31(+1.63%)
Jan 09, 2024	18.96	19.28	18.66	18.93	8,126	+0.08(+0.42%)
Jan 08, 2024	18.08	19.26	18.08	18.85	9,148	+0.71(+3.90%)
Jan 05, 2024	18.78	18.78	18.08	18.14	22,889	-0.64(-3.40%)
Jan 04, 2024	20.41	20.41	18.74	18.78	14,497	-1.70(-8.29%)
Jan 03, 2024	20.43	21.42	19.85	20.48	39,302	+0.05(+0.26%)
Jan 02, 2024	19.91	20.43	19.05	20.43	20,428	+1.00(+5.13%)
Dec 29, 2023	19.40	19.69	19.19	19.43	8,922	-0.28(-1.42%)
Dec 28, 2023	19.52	20.19	18.84	19.71	30,856	+0.01(+0.05%)
Dec 27, 2023	20.14	20.40	19.70	19.70	14,360	-0.39(-1.94%)
Dec 26, 2023	20.43	20.69	19.69	20.09	18,843	-0.16(-0.79%)
Dec 22, 2023	20.09	20.94	20.09	20.25	7,056	+0.05(+0.25%)
Dec 21, 2023	20.02	20.54	19.04	20.20	12,594	+0.21(+1.05%)
Dec 20, 2023	19.30	20.25	19.27	19.99	12,157	+0.68(+3.50%)
Dec 19, 2023	19.10	19.67	19.00	19.31	15,389	+0.27(+1.41%)
Dec 18, 2023	17.59	19.53	17.59	19.04	29,865	+2.43(+14.61%)
Dec 15, 2023	17.91	18.12	16.62	16.62	74,140	-1.50(-8.29%)
Dec 14, 2023	18.90	19.15	17.71	18.12	71,009	-1.22(-6.33%)
Dec 13, 2023	17.36	19.36	17.36	19.34	68,513	+1.53(+8.60%)
Dec 12, 2023	20.85	20.85	16.35	17.81	180,698	-4.71(-20.90%)
Dec 11, 2023	22.52	22.91	21.49	22.52	58,781	+0.13(+0.58%)
Dec 08, 2023	26.49	26.49	21.90	22.39	29,238	-1.98(-8.13%)
Dec 07, 2023	24.21	24.87	23.13	24.37	10,888	+0.39(+1.62%)
Dec 06, 2023	25.61	25.61	22.88	23.98	15,667	-0.80(-3.21%)
Dec 05, 2023	26.11	26.11	24.18	24.77	33,249	-0.36(-1.43%)
Dec 04, 2023	27.84	27.84	25.13	25.13	59,756	-2.43(-8.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.