Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	14.89	15.66	14.70	15.38	48,358	+0.30(+1.99%)
May 21, 2024	14.95	15.37	14.57	15.08	66,136	+0.30(+2.03%)
May 20, 2024	14.42	14.95	14.16	14.78	57,147	+0.47(+3.28%)
May 17, 2024	14.80	15.09	14.14	14.31	58,972	-0.56(-3.76%)
May 16, 2024	14.16	15.09	13.76	14.87	76,849	+0.60(+4.20%)
May 15, 2024	13.89	14.47	13.42	14.27	91,424	+0.66(+4.84%)
May 14, 2024	13.47	13.85	13.23	13.61	64,157	+0.16(+1.19%)
May 13, 2024	13.63	14.24	13.18	13.45	63,841	-0.11(-0.81%)
May 10, 2024	13.40	13.67	13.00	13.56	71,005	+0.51(+3.90%)
May 09, 2024	13.03	13.38	12.63	13.05	60,765	-0.30(-2.24%)
May 08, 2024	11.79	13.76	11.09	13.35	172,412	+1.05(+8.52%)
May 07, 2024	13.34	13.34	12.12	12.31	230,941	-0.92(-6.94%)
May 06, 2024	12.97	13.53	12.68	13.22	66,171	+0.34(+2.63%)
May 03, 2024	12.20	13.40	12.19	12.88	127,128	+0.71(+5.82%)
May 02, 2024	12.62	12.62	11.81	12.18	161,235	-0.19(-1.53%)
May 01, 2024	12.92	13.39	12.23	12.37	186,985	-0.68(-5.20%)
Apr 30, 2024	13.67	14.09	12.90	13.04	69,285	-0.79(-5.70%)
Apr 29, 2024	13.67	14.51	13.63	13.83	89,243	+0.33(+2.44%)
Apr 26, 2024	13.39	14.04	13.15	13.50	137,193	-0.05(-0.37%)
Apr 25, 2024	13.51	13.95	12.97	13.55	69,333	-0.40(-2.86%)
Apr 24, 2024	14.09	14.45	13.19	13.95	84,226	-0.35(-2.44%)
Apr 23, 2024	13.76	14.49	13.73	14.30	64,586	+0.46(+3.32%)
Apr 22, 2024	14.50	14.97	13.76	13.84	104,357	-0.38(-2.67%)
Apr 19, 2024	14.17	15.18	13.92	14.22	140,444	+0.01(+0.07%)
Apr 18, 2024	16.16	16.37	14.08	14.21	108,162	-2.10(-12.85%)
Apr 17, 2024	17.07	17.48	15.98	16.31	54,771	-0.76(-4.44%)
Apr 16, 2024	16.20	17.57	16.07	17.07	77,693	+0.89(+5.49%)
Apr 15, 2024	17.30	17.74	15.98	16.18	101,325	-1.12(-6.46%)
Apr 12, 2024	19.45	19.47	17.09	17.30	75,050	-2.24(-11.45%)
Apr 11, 2024	18.63	19.95	17.96	19.53	112,852	+1.18(+6.42%)
Apr 10, 2024	18.40	19.61	17.84	18.35	114,036	-1.01(-5.21%)
Apr 09, 2024	18.51	20.65	18.36	19.36	276,410	+0.58(+3.08%)
Apr 08, 2024	18.68	19.75	18.36	18.78	119,220	-0.04(-0.21%)
Apr 05, 2024	18.35	19.30	17.96	18.82	53,891	+0.58(+3.17%)
Apr 04, 2024	18.92	19.99	18.09	18.24	66,398	-0.81(-4.24%)
Apr 03, 2024	17.35	19.79	16.99	19.05	96,380	+1.32(+7.43%)
Apr 02, 2024	17.95	18.32	16.85	17.74	81,895	-0.16(-0.89%)
Apr 01, 2024	19.00	19.15	17.27	17.90	71,409	-0.53(-2.87%)
Mar 28, 2024	18.96	19.18	17.77	18.42	110,404	-0.31(-1.65%)
Mar 27, 2024	19.44	20.32	18.27	18.73	90,507	-0.35(-1.83%)
Mar 26, 2024	21.12	21.12	19.08	19.08	84,349	-1.88(-8.95%)
Mar 25, 2024	20.21	22.37	19.28	20.96	95,684	+0.26(+1.25%)
Mar 22, 2024	20.80	21.25	19.95	20.70	60,933	-0.47(-2.22%)
Mar 21, 2024	21.46	24.39	20.15	21.17	214,328	-21.97(-50.93%)
Mar 20, 2024	40.92	43.40	39.35	43.14	85,376	+2.17(+5.29%)
Mar 19, 2024	42.92	46.29	40.26	40.97	87,778	-2.35(-5.41%)
Mar 18, 2024	41.08	47.88	41.08	43.32	130,087	+2.24(+5.44%)
Mar 15, 2024	38.44	42.43	37.93	41.08	75,927	+1.22(+3.05%)
Mar 14, 2024	40.92	42.70	39.61	39.86	106,197	-1.36(-3.29%)
Mar 13, 2024	40.69	42.76	39.52	41.22	105,700	+1.01(+2.51%)
Mar 12, 2024	36.56	41.32	36.51	40.21	70,431	+3.29(+8.92%)
Mar 11, 2024	34.66	38.30	34.24	36.92	65,313	+1.23(+3.44%)
Mar 08, 2024	39.67	41.47	35.69	35.69	71,370	-4.69(-11.62%)
Mar 07, 2024	39.38	42.21	37.94	40.38	95,022	+0.76(+1.91%)
Mar 06, 2024	47.91	47.91	39.58	39.62	97,448	-7.21(-15.39%)
Mar 05, 2024	46.83	50.66	45.05	46.83	110,496	+0.21(+0.45%)
Mar 04, 2024	56.62	58.33	45.92	46.62	138,592	-9.17(-16.44%)
Mar 01, 2024	48.72	57.90	47.75	55.79	165,189	+7.19(+14.78%)
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%)
Dec 01, 2023	24.92	27.80	24.43	27.56	40,616	+2.74(+11.02%)
Nov 30, 2023	24.88	25.12	24.54	24.82	8,176	-0.05(-0.20%)
Nov 29, 2023	25.56	25.56	24.85	24.87	13,920	-0.07(-0.28%)
Nov 28, 2023	24.61	25.57	24.49	24.94	15,758	+0.19(+0.76%)
Nov 27, 2023	23.88	25.15	23.88	24.75	17,895	-0.26(-1.03%)
Nov 24, 2023	25.62	25.82	24.90	25.01	13,841	-0.39(-1.53%)
Nov 22, 2023	24.97	25.68	24.81	25.40	28,501	+0.65(+2.63%)
Nov 21, 2023	24.64	25.43	24.58	24.75	24,273	+0.07(+0.30%)
Nov 20, 2023	23.87	24.68	23.24	24.68	7,348	+0.80(+3.33%)
Nov 17, 2023	22.82	23.88	22.82	23.88	19,351	+1.04(+4.58%)
Nov 16, 2023	23.78	23.81	22.39	22.83	11,660	-1.29(-5.36%)
Nov 15, 2023	23.86	24.13	23.09	24.13	5,710	+0.58(+2.45%)
Nov 14, 2023	23.58	23.88	21.69	23.55	12,684	-0.03(-0.13%)
Nov 13, 2023	24.00	24.00	23.10	23.58	8,221	-0.30(-1.25%)
Nov 10, 2023	24.87	24.87	22.69	23.88	20,686	-0.80(-3.23%)
Nov 09, 2023	20.71	24.68	20.40	24.68	28,389	+5.43(+28.23%)
Nov 08, 2023	19.37	19.94	18.76	19.24	19,304	-0.22(-1.12%)
Nov 07, 2023	20.88	20.93	19.46	19.46	8,675	-1.32(-6.37%)
Nov 06, 2023	20.88	21.38	20.40	20.78	28,442	+0.34(+1.65%)
Nov 03, 2023	21.54	21.84	19.71	20.45	10,760	-0.85(-3.97%)
Nov 02, 2023	19.98	21.34	18.85	21.29	28,334	+1.14(+5.68%)
Nov 01, 2023	20.20	20.22	19.61	20.15	4,143	-0.60(-2.88%)
Oct 31, 2023	19.00	20.89	19.00	20.75	13,441	+1.34(+6.92%)
Oct 30, 2023	18.90	20.20	18.72	19.40	23,502	+1.59(+8.94%)
Oct 27, 2023	18.97	19.02	17.09	17.81	9,654	-1.05(-5.59%)
Oct 26, 2023	17.53	19.20	17.53	18.86	5,371	+1.16(+6.58%)
Oct 25, 2023	17.26	18.16	17.25	17.70	12,196	+0.29(+1.66%)
Oct 24, 2023	17.22	18.25	17.22	17.41	13,349	-0.14(-0.79%)
Oct 23, 2023	17.53	18.11	17.53	17.55	5,846	-0.41(-2.27%)
Oct 20, 2023	18.75	19.09	17.04	17.96	39,095	-0.31(-1.69%)
Oct 19, 2023	18.48	19.34	18.26	18.27	33,961	-0.63(-3.32%)
Oct 18, 2023	18.99	19.67	18.26	18.89	47,653	+0.37(+1.99%)
Oct 17, 2023	19.24	19.49	18.53	18.53	24,989	-1.17(-5.96%)
Oct 16, 2023	20.29	20.18	19.70	19.70	4,394	-0.10(-0.50%)
Oct 13, 2023	20.36	20.73	19.01	19.80	25,465	-1.03(-4.97%)
Oct 12, 2023	19.01	20.83	19.01	20.83	26,972	+1.96(+10.38%)
Oct 11, 2023	18.02	18.90	17.86	18.87	21,159	+0.97(+5.39%)
Oct 10, 2023	16.73	17.91	16.72	17.91	9,090	+1.48(+9.02%)
Oct 09, 2023	16.87	17.29	16.43	16.43	6,787	-0.58(-3.39%)
Oct 06, 2023	16.46	17.39	16.46	17.00	3,821	+0.43(+2.58%)
Oct 05, 2023	16.17	17.23	16.12	16.58	22,830	+0.15(+0.91%)
Oct 04, 2023	15.76	17.37	15.44	16.43	16,961	+0.51(+3.19%)
Oct 03, 2023	17.70	17.70	15.92	15.92	12,985	-1.80(-10.16%)
Oct 02, 2023	17.40	18.23	17.10	17.72	17,544	+0.31(+1.77%)
Sep 29, 2023	17.50	18.38	16.42	17.41	36,259	-0.03(-0.17%)
Sep 28, 2023	18.37	18.47	17.44	17.44	7,653	+0.08(+0.46%)
Sep 27, 2023	16.61	18.15	16.61	17.36	20,155	+0.55(+3.25%)
Sep 26, 2023	16.33	17.03	16.33	16.82	4,926	+0.40(+2.43%)
Sep 25, 2023	16.91	16.95	16.42	16.42	19,341	-0.57(-3.34%)
Sep 22, 2023	16.53	17.96	16.42	16.98	19,138	+0.35(+2.09%)
Sep 21, 2023	17.17	17.72	16.22	16.64	32,388	-0.51(-2.96%)
Sep 20, 2023	19.42	19.45	16.31	17.14	80,749	-2.36(-12.11%)
Sep 19, 2023	23.63	26.26	19.41	19.51	150,297	-3.96(-16.89%)
Sep 18, 2023	21.72	24.13	21.09	23.47	95,338	+1.68(+7.72%)
Sep 15, 2023	21.00	21.84	20.65	21.79	51,640	+0.80(+3.79%)
Sep 14, 2023	20.29	21.18	19.96	20.99	39,694	+0.72(+3.53%)
Sep 13, 2023	20.71	20.71	19.90	20.28	25,091	-0.04(-0.20%)
Sep 12, 2023	19.82	20.76	19.75	20.32	43,079	+0.57(+2.87%)
Sep 11, 2023	19.12	19.75	19.00	19.75	17,872	+0.55(+2.85%)
Sep 08, 2023	18.88	19.61	18.42	19.20	39,211	+0.33(+1.74%)
Sep 07, 2023	18.04	19.07	17.90	18.87	44,465	+0.95(+5.27%)
Sep 06, 2023	17.56	18.35	17.16	17.93	52,948	+0.33(+1.87%)
Sep 05, 2023	15.32	18.27	15.32	17.60	116,332	+1.68(+10.56%)

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

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

C S P Inc (NQ: CSPI )

Historical Prices

Sections

Services

Wapakoneta Daily News