CSP Historical Stock Price

Below is the stock price history for Csp CSPI. Data is recorded each day for the historical open, high, low, close and volume. The Csp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Csp Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-21 13.56 13.56 13.56 13.56 500
2018-09-20 13.38 13.38 13.38 13.38 100
2018-09-19 13.40 13.40 13.30 13.30 568
2018-09-12 13.05 13.05 13.05 13.05 200
2018-08-31 13.20 13.20 13.20 13.20 100
2018-08-30 13.50 13.50 13.50 13.50 148
2018-08-29 13.54 13.70 13.54 13.69 295
2018-08-28 13.03 13.03 13.03 13.03 100
2018-08-27 12.20 12.20 12.20 12.20 300
2018-08-24 11.63 11.63 11.63 11.63 100
2018-08-23 11.16 11.16 11.16 11.16 300
2018-08-22 11.70 11.70 11.43 11.43 200
2018-08-17 11.28 11.75 11.28 11.75 88
2018-08-16 11.45 11.45 11.35 11.35 200
2018-08-14 11.16 11.16 11.00 11.00 150
2018-08-13 10.25 10.25 10.25 10.25 1,200
2018-08-09 10.915 10.915 10.915 10.915 8
2018-07-31 11.19 11.19 11.19 11.19 270
2018-07-25 10.46 10.54 10.46 10.54 996
2018-07-24 10.51 10.52 10.51 10.52 229
2018-07-23 10.45 10.49 10.45 10.49 500
2018-07-20 10.45 10.59 10.45 10.55 3,700
2018-07-19 10.78 10.78 10.78 10.78 15
2018-07-18 10.99 10.99 10.47 10.47 1,400
2018-07-17 10.60 11.21 10.60 11.21 2,003
2018-07-16 10.51 10.51 10.51 10.51 31
2018-07-10 9.86 9.86 9.86 9.86 100
2018-07-03 9.88 9.88 9.88 9.88 4,500
2018-06-26 9.68 9.68 9.68 9.68 3
2018-06-22 9.70 9.70 9.70 9.70 800

» More Csp Stock Price History

To see other companies like Csp (CSPI), view our stock market today for news, and other data.