Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CSPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 14.87 | 0.00 | 0.00% | 14.87 | 14.87 | 14.87 | 0 |
| Jun 27 2024 | 14.87 | 1.00 | 7.21% | 13.82 | 15.05 | 13.5645 | 66,329 |
| Jun 26 2024 | 13.87 | 0.58 | 4.36% | 13.15 | 13.87 | 13.03 | 26,207 |
| Jun 25 2024 | 13.29 | 0.03 | 0.23% | 13.25 | 13.63 | 12.73 | 46,240 |
| Jun 24 2024 | 13.26 | -0.70 | -5.01% | 13.83 | 13.8799 | 13.26 | 45,033 |
| Jun 21 2024 | 13.96 | -0.29 | -2.04% | 14.36 | 14.36 | 13.95 | 21,981 |
| Jun 20 2024 | 14.25 | 0.33 | 2.37% | 13.92 | 14.25 | 13.7047 | 40,759 |
| Jun 18 2024 | 13.92 | -0.42 | -2.93% | 14.12 | 14.30 | 13.80 | 35,718 |
| Jun 17 2024 | 14.34 | 0.01 | 0.07% | 14.24 | 14.34 | 13.68 | 35,648 |
| Jun 14 2024 | 14.33 | -0.15 | -1.04% | 14.20 | 14.48 | 13.88 | 21,409 |
| Jun 13 2024 | 14.48 | 0.14 | 0.98% | 14.23 | 14.61 | 14.05 | 21,379 |
| Jun 12 2024 | 14.34 | -0.11 | -0.76% | 14.78 | 15.00 | 14.00 | 51,421 |
| Jun 11 2024 | 14.45 | 0.07 | 0.49% | 14.29 | 14.7799 | 14.17 | 45,952 |
| Jun 10 2024 | 14.38 | 0.36 | 2.57% | 13.91 | 14.8079 | 13.91 | 24,027 |
| Jun 07 2024 | 14.02 | -0.24 | -1.68% | 14.25 | 14.76 | 13.74 | 28,435 |
| Jun 06 2024 | 14.26 | -0.50 | -3.39% | 14.71 | 14.7744 | 14.02 | 32,208 |
| Jun 05 2024 | 14.76 | 0.50 | 3.51% | 14.61 | 14.92 | 14.28 | 23,742 |
| Jun 04 2024 | 14.26 | -0.12 | -0.83% | 14.26 | 14.55 | 14.10 | 21,866 |
| Jun 03 2024 | 14.38 | -0.41 | -2.77% | 14.99 | 15.10 | 14.10 | 25,319 |
| May 31 2024 | 14.79 | -0.02 | -0.14% | 14.98 | 15.13 | 13.89 | 59,577 |
| May 30 2024 | 14.81 | -0.15 | -1.00% | 14.69 | 15.1599 | 14.55 | 29,661 |
| May 29 2024 | 14.96 | 0.74 | 5.20% | 14.00 | 15.15 | 14.00 | 31,430 |
| May 28 2024 | 14.22 | -0.57 | -3.85% | 14.69 | 14.69 | 13.90 | 43,297 |
| May 24 2024 | 14.79 | 0.51 | 3.57% | 14.25 | 14.79 | 14.076 | 49,707 |
| May 23 2024 | 14.28 | -1.13 | -7.33% | 15.70 | 15.70 | 14.15 | 69,352 |
| May 22 2024 | 15.41 | 0.30 | 1.99% | 14.92 | 15.69 | 14.73 | 48,264 |
| May 21 2024 | 15.11 | 0.30 | 2.03% | 14.98 | 15.40 | 14.60 | 66,008 |
| May 20 2024 | 14.81 | 0.47 | 3.28% | 14.45 | 14.98 | 14.19 | 57,035 |
| May 17 2024 | 14.34 | -0.56 | -3.76% | 14.83 | 15.1237 | 14.17 | 58,755 |
| May 16 2024 | 14.90 | 0.60 | 4.20% | 14.19 | 15.12 | 13.79 | 76,700 |
| May 15 2024 | 14.30 | 0.66 | 4.84% | 13.92 | 14.50 | 13.449 | 91,240 |
| May 14 2024 | 13.64 | 0.16 | 1.19% | 13.50 | 13.88 | 13.2601 | 64,033 |
| May 13 2024 | 13.48 | -0.11 | -0.81% | 13.66 | 14.27 | 13.21 | 63,717 |
| May 10 2024 | 13.59 | 0.51 | 3.90% | 13.43 | 13.695 | 13.03 | 70,867 |
| May 09 2024 | 13.08 | -0.30 | -2.24% | 13.06 | 13.41 | 12.65 | 60,647 |
| May 08 2024 | 13.38 | 1.05 | 8.52% | 11.81 | 13.79 | 11.1101 | 172,077 |
| May 07 2024 | 12.33 | -0.92 | -6.94% | 13.37 | 13.39 | 12.14 | 230,492 |
| May 06 2024 | 13.25 | 0.34 | 2.63% | 13.00 | 13.553 | 12.70 | 66,043 |
| May 03 2024 | 12.91 | 0.71 | 5.82% | 12.22 | 13.43 | 12.21 | 126,881 |
| May 02 2024 | 12.20 | -0.19 | -1.53% | 12.64 | 12.64 | 11.83 | 160,922 |
| May 01 2024 | 12.39 | -0.68 | -5.20% | 12.95 | 13.4199 | 12.25 | 186,617 |
| Apr 30 2024 | 13.07 | -0.79 | -5.70% | 13.75 | 14.12 | 12.93 | 69,151 |
| Apr 29 2024 | 13.86 | 0.33 | 2.44% | 13.70 | 14.54 | 13.6603 | 89,070 |
| Apr 26 2024 | 13.53 | -0.05 | -0.37% | 13.42 | 14.07 | 13.18 | 136,926 |
| Apr 25 2024 | 13.58 | -0.40 | -2.86% | 13.54 | 13.975 | 13.00 | 69,199 |
| Apr 24 2024 | 13.98 | -0.35 | -2.44% | 14.12 | 14.48 | 13.22 | 84,063 |
| Apr 23 2024 | 14.33 | 0.46 | 3.32% | 13.79 | 14.52 | 13.76 | 64,461 |
| Apr 22 2024 | 13.87 | -0.38 | -2.67% | 14.53 | 15.00 | 13.79 | 104,154 |
| Apr 19 2024 | 14.25 | 0.01 | 0.07% | 14.20 | 15.205 | 13.95 | 140,168 |
| Apr 18 2024 | 14.24 | -2.10 | -12.85% | 16.19 | 16.3985 | 14.11 | 107,952 |
| Apr 17 2024 | 16.34 | -0.76 | -4.44% | 17.10 | 17.51 | 16.01 | 54,665 |
| Apr 16 2024 | 17.10 | 0.89 | 5.49% | 16.23 | 17.60 | 16.10 | 77,542 |
| Apr 15 2024 | 16.21 | -1.12 | -6.46% | 17.33 | 17.77 | 16.01 | 101,068 |
| Apr 12 2024 | 17.33 | -2.24 | -11.45% | 19.49 | 19.51 | 17.12 | 74,903 |
| Apr 11 2024 | 19.57 | 1.18 | 6.42% | 18.67 | 19.99 | 18.00 | 112,633 |
| Apr 10 2024 | 18.39 | -1.01 | -5.21% | 18.44 | 19.65 | 17.87 | 113,814 |
| Apr 09 2024 | 19.40 | 0.58 | 3.08% | 18.55 | 20.69 | 18.40 | 275,872 |
| Apr 08 2024 | 18.82 | -0.04 | -0.21% | 18.72 | 19.79 | 18.40 | 118,987 |
| Apr 05 2024 | 18.86 | 0.58 | 3.17% | 18.39 | 19.34 | 18.00 | 53,784 |
| Apr 04 2024 | 18.28 | -0.81 | -4.24% | 18.96 | 20.0249 | 18.13 | 66,268 |
| Apr 03 2024 | 19.09 | 1.32 | 7.43% | 17.38 | 19.83 | 17.02 | 96,193 |
| Apr 02 2024 | 17.77 | -0.16 | -0.89% | 17.98 | 18.36 | 16.88 | 81,736 |
