Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	23.80	24.70	23.72	23.87	37,132	+0.02(+0.08%)
Jan 30, 2024	23.15	24.67	23.15	23.85	31,122	+0.58(+2.49%)
Jan 29, 2024	25.65	25.85	23.05	23.27	17,014	-1.41(-5.71%)
Jan 26, 2024	24.17	25.07	23.78	24.68	21,794	+0.52(+2.15%)
Jan 25, 2024	24.84	24.84	23.55	24.16	30,095	+0.25(+1.04%)
Jan 24, 2024	25.70	26.97	23.47	23.91	130,484	-0.94(-3.78%)
Jan 23, 2024	23.53	25.97	23.33	24.85	100,103	+1.49(+6.37%)
Jan 22, 2024	22.78	24.21	21.79	23.36	117,945	+0.78(+3.45%)
Jan 19, 2024	21.78	22.72	21.27	22.58	27,089	+1.11(+5.16%)
Jan 18, 2024	21.23	22.02	20.98	21.48	34,854	-0.05(-0.23%)
Jan 17, 2024	20.60	21.53	20.60	21.53	5,031	+0.30(+1.41%)
Jan 16, 2024	20.77	21.43	20.06	21.23	36,599	+0.42(+2.02%)
Jan 12, 2024	19.96	22.37	19.79	20.81	39,649	+0.93(+4.67%)
Jan 11, 2024	19.28	20.42	19.05	19.88	90,730	+0.60(+3.11%)
Jan 10, 2024	18.86	19.93	18.86	19.28	11,501	+0.31(+1.63%)
Jan 09, 2024	19.00	19.32	18.70	18.97	8,110	+0.08(+0.42%)
Jan 08, 2024	18.12	19.30	18.12	18.89	9,131	+0.71(+3.90%)
Jan 05, 2024	18.82	18.82	18.12	18.18	22,845	-0.64(-3.40%)
Jan 04, 2024	20.45	20.45	18.78	18.82	14,469	-1.70(-8.29%)
Jan 03, 2024	20.47	21.47	19.89	20.52	39,225	+0.05(+0.25%)
Jan 02, 2024	19.95	20.47	19.09	20.47	20,388	+1.00(+5.13%)
Dec 29, 2023	19.44	19.73	19.23	19.47	8,904	-0.28(-1.42%)
Dec 28, 2023	19.56	20.23	18.88	19.75	30,796	+0.01(+0.05%)
Dec 27, 2023	20.18	20.44	19.74	19.74	14,332	-0.39(-1.94%)
Dec 26, 2023	20.47	20.73	19.73	20.13	18,806	-0.16(-0.79%)
Dec 22, 2023	20.13	20.98	20.13	20.29	7,042	+0.05(+0.25%)
Dec 21, 2023	20.06	20.58	19.08	20.24	12,569	+0.21(+1.05%)
Dec 20, 2023	19.34	20.29	19.31	20.03	12,133	+0.68(+3.50%)
Dec 19, 2023	19.14	19.71	19.04	19.35	15,359	+0.27(+1.41%)
Dec 18, 2023	17.63	19.57	17.63	19.08	29,807	+2.43(+14.61%)
Dec 15, 2023	17.94	18.15	16.65	16.65	73,996	-1.51(-8.29%)
Dec 14, 2023	18.94	19.19	17.74	18.15	70,871	-1.23(-6.33%)
Dec 13, 2023	17.40	19.40	17.40	19.38	68,379	+1.54(+8.60%)
Dec 12, 2023	20.90	20.90	16.38	17.84	180,346	-4.72(-20.90%)
Dec 11, 2023	22.56	22.95	21.53	22.56	58,666	+0.13(+0.58%)
Dec 08, 2023	26.54	26.54	21.94	22.43	29,181	-1.98(-8.13%)
Dec 07, 2023	24.25	24.92	23.18	24.41	10,867	+0.39(+1.62%)
Dec 06, 2023	25.66	25.66	22.93	24.03	15,637	-0.80(-3.21%)
Dec 05, 2023	26.16	26.16	24.22	24.82	33,184	-0.36(-1.43%)
Dec 04, 2023	27.89	27.89	25.18	25.18	59,639	-2.43(-8.81%)
Dec 01, 2023	24.97	27.85	24.47	27.61	40,537	+2.74(+11.02%)
Nov 30, 2023	24.93	25.17	24.58	24.87	8,160	-0.05(-0.20%)
Nov 29, 2023	25.61	25.61	24.90	24.92	13,893	-0.07(-0.28%)
Nov 28, 2023	24.65	25.62	24.53	24.99	15,727	+0.19(+0.76%)
Nov 27, 2023	23.93	25.20	23.93	24.80	17,860	-0.26(-1.03%)
Nov 24, 2023	25.67	25.87	24.95	25.06	13,814	-0.39(-1.53%)
Nov 22, 2023	25.02	25.73	24.85	25.45	28,446	+0.65(+2.63%)
Nov 21, 2023	24.68	25.48	24.62	24.80	24,226	+0.07(+0.30%)
Nov 20, 2023	23.92	24.72	23.29	24.72	7,333	+0.80(+3.33%)
Nov 17, 2023	22.87	23.93	22.87	23.93	19,313	+1.05(+4.58%)
Nov 16, 2023	23.83	23.86	22.43	22.88	11,638	-1.30(-5.36%)
Nov 15, 2023	23.91	24.17	23.13	24.17	5,699	+0.58(+2.45%)
Nov 14, 2023	23.63	23.93	21.73	23.60	12,660	-0.03(-0.13%)
Nov 13, 2023	24.05	24.05	23.15	23.63	8,205	-0.30(-1.25%)
Nov 10, 2023	24.92	24.92	22.73	23.93	20,645	-0.80(-3.23%)
Nov 09, 2023	20.75	24.72	20.44	24.72	28,333	+5.44(+28.23%)
Nov 08, 2023	19.41	19.98	18.80	19.28	19,266	-0.22(-1.12%)
Nov 07, 2023	20.93	20.97	19.50	19.50	8,658	-1.33(-6.37%)
Nov 06, 2023	20.93	21.43	20.44	20.83	28,386	+0.34(+1.65%)
Nov 03, 2023	21.58	21.89	19.75	20.49	10,739	-0.85(-3.97%)
Nov 02, 2023	20.02	21.38	18.89	21.33	28,279	+1.15(+5.68%)
Nov 01, 2023	20.24	20.26	19.65	20.19	4,135	-0.60(-2.88%)
Oct 31, 2023	19.04	20.93	19.04	20.79	13,415	+1.35(+6.92%)
Oct 30, 2023	18.94	20.24	18.75	19.44	23,456	+1.59(+8.94%)
Oct 27, 2023	19.01	19.06	17.13	17.84	9,635	-1.06(-5.59%)
Oct 26, 2023	17.57	19.24	17.57	18.90	5,360	+1.17(+6.58%)
Oct 25, 2023	17.30	18.19	17.29	17.73	12,172	+0.29(+1.66%)
Oct 24, 2023	17.26	18.29	17.26	17.45	13,323	-0.14(-0.79%)
Oct 23, 2023	17.57	18.14	17.57	17.59	5,835	-0.41(-2.27%)
Oct 20, 2023	18.79	19.13	17.08	17.99	39,019	-0.31(-1.69%)
Oct 19, 2023	18.51	19.38	18.29	18.30	33,894	-0.63(-3.32%)
Oct 18, 2023	19.03	19.71	18.29	18.93	47,560	+0.37(+1.99%)
Oct 17, 2023	19.28	19.53	18.56	18.56	24,941	-1.18(-5.96%)
Oct 16, 2023	20.33	20.22	19.74	19.74	4,385	-0.10(-0.50%)
Oct 13, 2023	20.40	20.78	19.05	19.84	25,415	-1.04(-4.97%)
Oct 12, 2023	19.05	20.88	19.05	20.88	26,920	+1.96(+10.38%)
Oct 11, 2023	18.05	18.94	17.89	18.91	21,118	+0.97(+5.39%)
Oct 10, 2023	16.76	17.94	16.75	17.94	9,073	+1.49(+9.02%)
Oct 09, 2023	16.91	17.33	16.46	16.46	6,773	-0.58(-3.39%)
Oct 06, 2023	16.49	17.43	16.49	17.04	3,813	+0.43(+2.58%)
Oct 05, 2023	16.20	17.27	16.15	16.61	22,785	+0.15(+0.91%)
Oct 04, 2023	15.79	17.40	15.47	16.46	16,928	+0.51(+3.19%)
Oct 03, 2023	17.73	17.73	15.95	15.95	12,960	-1.80(-10.16%)
Oct 02, 2023	17.44	18.26	17.14	17.75	17,510	+0.31(+1.77%)
Sep 29, 2023	17.54	18.41	16.45	17.45	36,189	-0.03(-0.17%)
Sep 28, 2023	18.40	18.50	17.47	17.48	7,638	+0.08(+0.46%)
Sep 27, 2023	16.64	18.18	16.64	17.40	20,116	+0.55(+3.25%)
Sep 26, 2023	16.36	17.07	16.36	16.85	4,917	+0.40(+2.43%)
Sep 25, 2023	16.95	16.99	16.45	16.45	19,303	-0.57(-3.34%)
Sep 22, 2023	16.56	17.99	16.45	17.02	19,101	+0.35(+2.09%)
Sep 21, 2023	17.21	17.76	16.25	16.67	32,325	-0.51(-2.96%)
Sep 20, 2023	19.46	19.49	16.34	17.18	80,592	-2.37(-12.11%)
Sep 19, 2023	23.68	26.31	19.45	19.54	150,004	-3.97(-16.89%)
Sep 18, 2023	21.76	24.17	21.13	23.52	95,152	+1.68(+7.72%)
Sep 15, 2023	21.04	21.88	20.69	21.83	51,539	+0.80(+3.79%)
Sep 14, 2023	20.33	21.22	20.00	21.03	39,617	+0.72(+3.53%)
Sep 13, 2023	20.75	20.75	19.94	20.32	25,042	-0.04(-0.20%)
Sep 12, 2023	19.86	20.81	19.78	20.36	42,995	+0.57(+2.87%)
Sep 11, 2023	19.16	19.79	19.04	19.79	17,837	+0.55(+2.85%)
Sep 08, 2023	18.92	19.65	18.45	19.24	39,135	+0.33(+1.74%)
Sep 07, 2023	18.07	19.11	17.93	18.91	44,378	+0.95(+5.27%)
Sep 06, 2023	17.60	18.38	17.20	17.96	52,845	+0.33(+1.87%)
Sep 05, 2023	15.35	18.30	15.35	17.64	116,105	+1.68(+10.56%)
Sep 01, 2023	15.45	16.10	15.45	15.95	42,218	+0.50(+3.23%)
Aug 31, 2023	15.54	15.72	15.43	15.45	15,102	-0.06(-0.39%)
Aug 30, 2023	15.49	15.73	15.26	15.51	19,834	+0.31(+2.03%)
Aug 29, 2023	14.66	15.45	14.56	15.20	47,582	+0.58(+3.95%)
Aug 28, 2023	14.40	14.93	14.40	14.62	27,459	+0.57(+4.04%)
Aug 25, 2023	14.44	14.44	13.56	14.06	13,569	-0.29(-2.02%)
Aug 24, 2023	14.43	14.44	14.01	14.35	9,093	+0.17(+1.19%)
Aug 23, 2023	13.97	14.18	13.96	14.18	5,566	+0.11(+0.78%)
Aug 22, 2023	14.65	14.69	13.97	14.07	5,875	-0.55(-3.75%)
Aug 21, 2023	14.81	14.83	14.42	14.61	9,929	-0.23(-1.52%)
Aug 18, 2023	14.33	14.84	14.33	14.84	10,619	+0.27(+1.89%)
Aug 17, 2023	14.78	14.82	14.52	14.56	8,148	-0.25(-1.68%)
Aug 16, 2023	13.81	14.82	13.28	14.81	14,628	+0.81(+5.75%)
Aug 15, 2023	13.74	14.16	13.69	14.01	14,108	+0.38(+2.82%)
Aug 14, 2023	13.14	13.80	13.14	13.62	7,610	+0.48(+3.65%)
Aug 11, 2023	13.56	13.67	13.14	13.14	11,328	-0.35(-2.58%)
Aug 10, 2023	13.04	13.62	13.04	13.49	10,037	-0.02(-0.15%)
Aug 09, 2023	13.02	13.71	13.02	13.51	37,550	+0.96(+7.69%)
Aug 08, 2023	13.04	13.07	12.24	12.55	15,073	-0.38(-2.92%)
Aug 07, 2023	13.78	13.78	12.92	12.92	5,562	-0.08(-0.61%)
Aug 04, 2023	13.25	13.76	12.88	13.00	11,497	+0.14(+1.08%)
Aug 03, 2023	12.65	12.98	12.63	12.86	3,142	-0.31(-2.34%)
Aug 02, 2023	12.77	13.17	12.62	13.17	5,924	+0.10(+0.76%)
Aug 01, 2023	12.84	13.07	12.53	13.07	3,594	+0.33(+2.57%)
Jul 31, 2023	12.84	13.12	12.53	12.75	2,993	+0.21(+1.67%)
Jul 28, 2023	12.25	12.63	12.17	12.54	6,384	+0.07(+0.60%)
Jul 27, 2023	12.27	12.46	12.22	12.46	3,484	+0.35(+2.92%)
Jul 26, 2023	11.83	12.23	11.73	12.11	10,126	+0.53(+4.54%)
Jul 25, 2023	11.33	12.03	11.33	11.58	2,985	+0.27(+2.42%)
Jul 24, 2023	11.18	11.53	11.13	11.31	4,046	+0.01(+0.13%)
Jul 21, 2023	11.28	11.63	11.28	11.29	4,323	-0.14(-1.22%)
Jul 20, 2023	11.32	11.58	11.17	11.43	9,404	+0.29(+2.59%)
Jul 19, 2023	10.95	11.14	10.79	11.14	5,538	+0.17(+1.54%)
Jul 18, 2023	10.81	11.25	10.74	10.98	1,797	+0.28(+2.60%)
Jul 17, 2023	10.79	11.17	10.57	10.70	7,649	+0.01(+0.09%)
Jul 14, 2023	10.94	10.97	10.69	10.69	2,688	-0.11(-1.01%)
Jul 13, 2023	10.12	11.00	10.12	10.80	20,834	+0.71(+7.00%)
Jul 12, 2023	10.91	11.29	9.763	10.09	16,102	-0.62(-5.76%)
Jul 11, 2023	11.38	11.38	10.71	10.71	6,286	-0.38(-3.41%)
Jul 10, 2023	11.37	11.94	11.09	11.09	3,495	-0.47(-4.09%)
Jul 07, 2023	11.16	11.93	11.16	11.56	4,300	+0.28(+2.51%)
Jul 06, 2023	11.97	12.04	10.94	11.27	16,297	-0.75(-6.20%)
Jul 05, 2023	11.93	12.12	11.78	12.02	4,713	-0.02(-0.16%)
Jul 03, 2023	11.95	12.22	11.37	12.04	12,330	+0.20(+1.68%)
Jun 30, 2023	13.00	13.14	11.26	11.84	19,021	-0.98(-7.67%)
Jun 29, 2023	13.15	13.15	12.74	12.82	5,911	-0.10(-0.77%)
Jun 28, 2023	13.19	13.19	12.90	12.92	5,066	-0.21(-1.59%)
Jun 27, 2023	13.05	13.74	13.05	13.13	5,235	-0.17(-1.31%)
Jun 26, 2023	13.57	13.57	13.21	13.31	4,503	-0.26(-1.94%)
Jun 23, 2023	12.93	13.57	12.93	13.57	4,354	+0.49(+3.75%)
Jun 22, 2023	13.22	13.22	13.08	13.08	1,888	-0.21(-1.60%)
Jun 21, 2023	13.49	13.82	13.18	13.29	11,274	-0.03(-0.22%)
Jun 20, 2023	13.12	13.56	12.90	13.32	10,923	-0.34(-2.48%)
Jun 16, 2023	12.69	13.66	12.56	13.66	20,799	+1.00(+7.93%)
Jun 15, 2023	12.70	13.13	12.62	12.66	6,447	+0.30(+2.43%)
May 08, 2023	12.20	12.49	12.05	12.36	11,120	-0.13(-1.05%)
May 05, 2023	11.48	12.49	11.48	12.49	11,663	+0.86(+7.42%)
May 04, 2023	12.27	12.29	11.34	11.62	14,206	-0.61(-5.02%)
May 03, 2023	12.30	12.68	12.04	12.24	9,752	-0.06(-0.48%)
May 02, 2023	12.24	12.65	12.00	12.30	5,769	+0.00(+0.00%)
May 01, 2023	12.40	13.54	12.10	12.30	14,194	-0.39(-3.05%)
Apr 28, 2023	12.83	13.06	12.64	12.68	4,454	-0.48(-3.61%)
Apr 27, 2023	12.57	13.27	12.57	13.16	1,994	+0.38(+2.95%)
Apr 26, 2023	12.86	13.02	12.29	12.78	1,862	+0.02(+0.16%)
Apr 25, 2023	12.89	13.27	12.76	12.76	5,153	-0.51(-3.81%)
Apr 24, 2023	14.10	14.10	13.18	13.27	6,245	-0.83(-5.90%)
Apr 21, 2023	13.91	14.46	13.83	14.10	4,540	-0.03(-0.21%)
Apr 20, 2023	14.08	14.13	13.87	14.13	2,012	-0.15(-1.04%)
Apr 19, 2023	14.17	14.45	13.93	14.28	3,825	-0.20(-1.40%)
Apr 18, 2023	14.37	14.61	13.93	14.48	4,943	+0.18(+1.28%)
Apr 17, 2023	14.39	14.56	14.30	14.30	3,450	-0.28(-1.90%)
Apr 14, 2023	14.63	14.63	12.89	14.58	16,611	-0.08(-0.57%)
Apr 13, 2023	14.15	14.85	14.03	14.66	20,291	+0.51(+3.61%)
Apr 12, 2023	13.64	14.15	13.64	14.15	9,018	+0.52(+3.78%)
Apr 11, 2023	13.80	13.99	13.18	13.64	12,488	-0.45(-3.17%)
Apr 10, 2023	13.71	14.13	13.71	14.08	8,132	+0.01(+0.07%)
Apr 06, 2023	13.97	14.11	13.52	14.07	5,957	+0.29(+2.13%)
Apr 05, 2023	13.87	14.24	13.46	13.78	13,080	+0.00(+0.03%)
Apr 04, 2023	13.57	13.86	13.57	13.77	9,221	+0.23(+1.70%)
Apr 03, 2023	13.26	13.54	13.26	13.54	8,626	+0.08(+0.57%)
Mar 31, 2023	13.37	13.47	13.18	13.47	8,017	+0.16(+1.19%)
Mar 30, 2023	13.28	13.36	13.01	13.31	5,725	+0.09(+0.71%)
Mar 29, 2023	13.18	13.28	13.15	13.21	7,816	+0.13(+1.02%)
Mar 28, 2023	12.84	13.13	12.84	13.08	10,302	+0.17(+1.30%)
Mar 27, 2023	12.33	13.28	12.28	12.91	21,902	+0.72(+5.93%)
Mar 24, 2023	11.99	12.21	11.90	12.19	7,504	+0.29(+2.41%)
Mar 23, 2023	11.75	12.19	11.75	11.90	9,086	+0.26(+2.21%)
Mar 22, 2023	11.72	11.72	11.59	11.64	2,452	-0.08(-0.68%)
Mar 21, 2023	11.95	12.39	11.69	11.72	8,011	-0.03(-0.25%)
Mar 20, 2023	11.96	12.08	11.70	11.75	2,805	-0.04(-0.34%)
Mar 17, 2023	12.34	12.34	11.79	11.79	7,595	-0.53(-4.26%)
Mar 16, 2023	11.87	12.50	11.70	12.32	32,714	+0.47(+3.93%)
Mar 15, 2023	11.54	11.86	11.54	11.85	3,715	+0.20(+1.70%)
Mar 14, 2023	11.66	11.86	11.56	11.65	5,863	+0.06(+0.51%)
Mar 13, 2023	11.31	11.69	11.31	11.59	4,851	+0.20(+1.74%)
Mar 10, 2023	11.48	11.80	11.34	11.40	5,272	-0.25(-2.13%)
Mar 09, 2023	11.88	11.88	11.45	11.64	14,257	-0.14(-1.18%)
Mar 08, 2023	11.39	11.79	11.36	11.78	5,515	+0.73(+6.64%)
Mar 07, 2023	11.44	11.44	11.05	11.05	7,906	-0.09(-0.80%)
Mar 06, 2023	10.86	11.27	10.80	11.14	10,668	+0.22(+2.00%)
Mar 03, 2023	10.94	11.11	10.84	10.92	4,515	+0.05(+0.46%)
Mar 02, 2023	11.17	11.30	10.87	10.87	4,072	-0.29(-2.58%)
Mar 01, 2023	11.08	11.48	11.07	11.16	3,896	+0.20(+1.79%)
Feb 28, 2023	11.08	11.08	10.96	10.96	3,682	-0.27(-2.37%)
Feb 27, 2023	10.85	11.24	10.85	11.23	6,894	+0.07(+0.62%)
Feb 24, 2023	11.71	11.71	10.79	11.16	3,179	+0.06(+0.54%)
Feb 23, 2023	10.96	11.54	10.96	11.10	8,592	-0.02(-0.18%)
Feb 22, 2023	11.28	11.37	10.96	11.12	14,233	-0.01(-0.09%)
Feb 21, 2023	11.53	11.71	11.13	11.13	11,022	-0.52(-4.50%)
Feb 17, 2023	11.67	11.83	11.52	11.65	4,572	-0.20(-1.67%)
Feb 16, 2023	11.85	12.04	11.72	11.85	4,303	-0.06(-0.50%)
Feb 15, 2023	12.16	12.20	11.41	11.91	19,914	-0.15(-1.23%)
Feb 14, 2023	11.86	12.16	11.07	12.06	16,293	+0.12(+1.00%)
Feb 13, 2023	11.09	11.94	10.97	11.94	21,346	+1.12(+10.32%)
Feb 10, 2023	10.98	11.03	10.81	10.82	6,275	+0.14(+1.34%)
Feb 09, 2023	11.07	11.14	10.64	10.68	16,057	-0.39(-3.52%)
Feb 08, 2023	11.83	12.31	10.62	11.07	64,156	-0.41(-3.53%)
Feb 07, 2023	11.20	11.92	11.17	11.47	17,729	+0.30(+2.70%)
Feb 06, 2023	11.02	11.27	11.03	11.17	6,209	+0.25(+2.31%)
Feb 03, 2023	10.90	11.25	10.89	10.92	8,099	+0.03(+0.27%)
Feb 02, 2023	10.82	11.02	10.81	10.89	4,546	+0.14(+1.29%)

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.

C S P Inc (NQ: CSPI )

Historical Prices

Sections

Services

Follow Us

Guymon, OK (73942)

Today

Tonight

C S P Inc (NQ: CSPI )

Historical Prices

Sections

Services

Follow Us