Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	CSPI	13.00	13.553	12.70	13.25	0.34	66,043	832	11.45	14.74
2024-05-03	Q	CSPI	12.22	13.43	12.21	12.91	0.71	126,881	1,133	12.23	13.34
2024-05-02	Q	CSPI	12.64	12.64	11.83	12.20	-0.19	160,922	1,439	10.98	16.24
2024-05-01	Q	CSPI	12.95	13.4199	12.25	12.39	-0.68	186,621	1,465	10.98	16.11
2024-04-30	Q	CSPI	13.70	14.12	12.93	13.07	-0.79	69,151	873	11.89	15.39
2024-04-29	Q	CSPI	13.70	14.54	13.6603	13.86	0.33	89,070	846	12.97	16.71
2024-04-26	Q	CSPI	13.42	14.07	13.18	13.53	-0.05	136,926	1,382	13.35	13.78
2024-04-25	Q	CSPI	13.54	13.975	13.00	13.58	-0.40	69,189	802	13.14	13.98
2024-04-24	Q	CSPI	14.12	14.48	13.22	13.98	-0.35	84,063	1,491	9.61	15.34
2024-04-23	Q	CSPI	13.79	14.52	13.76	14.33	0.46	64,461	861	13.11	16.80
2024-04-22	Q	CSPI	14.53	15.00	13.79	13.87	-0.38	104,154	880	13.51	15.73
2024-04-19	Q	CSPI	14.20	15.205	13.95	14.25	0.01	140,171	1,219	14.15	14.48
2024-04-18	Q	CSPI	16.19	16.3985	14.11	14.24	-2.10	107,852	1,046	14.70	16.49
2024-04-17	Q	CSPI	17.10	17.51	16.01	16.34	-0.76	54,665	664	16.10	18.04
2024-04-16	Q	CSPI	16.23	17.60	16.10	17.10	0.89	77,542	1,314	16.89	18.90
2024-04-15	Q	CSPI	17.35	17.77	16.01	16.224	-1.106	101,128	1,262	16.06	17.42
2024-04-12	Q	CSPI	19.49	19.51	17.12	17.33	-2.24	74,904	1,153	17.17	17.55
2024-04-11	Q	CSPI	18.67	19.99	18.00	19.57	1.18	112,633	1,123	19.30	19.82
2024-04-10	Q	CSPI	18.44	19.65	17.87	18.39	-1.01	113,813	1,312	18.10	18.63
2024-04-09	Q	CSPI	18.55	20.69	18.40	19.40	0.58	275,872	1,963	19.03	22.79
2024-04-08	Q	CSPI	18.72	19.79	18.40	18.82	-0.04	118,987	905	18.56	19.09
2024-04-05	Q	CSPI	18.39	19.34	18.00	18.86	0.58	53,784	794	18.59	20.78
2024-04-04	Q	CSPI	18.96	20.0249	18.13	18.28	-0.81	66,269	796	18.14	18.65
2024-04-03	Q	CSPI	17.38	19.83	17.02	19.09	1.32	96,193	1,241	18.86	19.40
2024-04-02	Q	CSPI	17.98	18.36	16.88	17.77	-0.16	81,736	805	12.88	21.99
2024-04-01	Q	CSPI	19.04	19.19	17.30	17.93	-0.53	71,265	700	17.65	18.17
2024-03-29	Q	CSPI	19.00	19.22	17.8001	18.46	-0.31	0	0	18.00	21.77
2024-03-28	Q	CSPI	19.00	19.22	17.8001	18.46	-0.31	109,991	953	18.00	21.77
2024-03-27	Q	CSPI	19.48	20.36	18.3026	18.77	-0.35	90,331	1,159	18.40	21.99
2024-03-26	Q	CSPI	21.16	21.16	19.12	19.12	-1.88	84,115	785	18.99	19.35
2024-03-25	Q	CSPI	20.25	22.41	19.3158	21.00	0.26	95,498	902	20.92	23.15
2024-03-22	Q	CSPI	20.84	21.29	19.99	20.74	-0.47	60,805	712	18.29	20.90
2024-03-21	Q	CSPI	21.50	24.4372	20.19	21.21	-0.40	213,911	1,400	21.03	21.53
Split 0.5 old shares to 1 new
2024-03-20	Q	CSPI	41.00	43.4799	39.43	43.22	2.17	85,209	950	39.00	43.57
2024-03-19	Q	CSPI	43.00	46.38	40.3401	41.05	-2.35	87,608	1,163	40.00	44.50
2024-03-18	Q	CSPI	41.16	47.97	41.16	43.40	2.24	129,833	1,402	42.68	47.55
2024-03-15	Q	CSPI	38.51	42.516	38.00	41.16	1.22	75,778	836	30.00	41.57
2024-03-14	Q	CSPI	41.00	42.7799	39.69	39.94	-1.36	105,986	1,101	39.64	43.00
2024-03-13	Q	CSPI	40.77	42.8476	39.6001	41.30	1.01	105,495	1,106	37.21	45.00
2024-03-12	Q	CSPI	36.63	41.40	36.5837	40.29	3.30	70,304	885	40.24	42.20
2024-03-11	Q	CSPI	34.73	38.37	34.31	36.99	1.23	65,185	901	34.29	42.78
2024-03-08	Q	CSPI	39.75	41.55	35.76	35.76	-4.70	71,232	1,087	35.01	35.37
2024-03-07	Q	CSPI	39.46	42.29	38.0101	40.46	0.76	94,838	1,192	39.11	53.73
2024-03-06	Q	CSPI	48.00	48.00	39.66	39.70	-7.22	97,482	1,526	37.51	49.37
2024-03-05	Q	CSPI	46.92	50.76	45.14	46.92	0.21	110,378	1,312	38.01	50.08
2024-03-04	Q	CSPI	56.73	58.44	46.01	46.71	-9.19	138,311	1,976	46.50	53.99
2024-03-01	Q	CSPI	48.8103	58.0099	47.84	55.88	7.18	164,867	1,507	38.00	57.00
2024-02-29	Q	CSPI	45.96	49.46	45.1105	48.70	3.06	101,647	1,044	34.76	51.85
2024-02-28	Q	CSPI	50.10	51.10	45.00	45.64	-4.37	145,402	1,481	45.00	49.80
2024-02-27	Q	CSPI	56.81	56.81	45.1837	50.01	-4.28	325,852	2,805	49.01	53.00
2024-02-26	Q	CSPI	47.09	59.85	47.09	54.29	7.57	328,269	3,056	50.81	56.47
2024-02-23	Q	CSPI	47.30	51.79	45.775	46.72	1.67	233,225	2,154	45.01	47.43
2024-02-22	Q	CSPI	36.32	54.92	36.01	45.10	11.39	474,673	5,013	44.77	48.80
2024-02-21	Q	CSPI	30.31	34.99	29.8766	33.71	3.91	125,623	1,527	34.38	35.99
2024-02-20	Q	CSPI	32.51	33.6658	29.64	29.80	-3.10	87,152	1,143	26.75	29.70
2024-02-19	Q	CSPI	32.68	36.482	32.00	32.90	0.89	0	0	32.08	53.19
2024-02-16	Q	CSPI	32.68	36.482	32.00	32.90	0.89	173,981	2,124	32.08	53.19
2024-02-15	Q	CSPI	29.00	33.18	29.00	32.01	3.87	144,360	1,161	26.02	33.00
2024-02-14	Q	CSPI	26.00	29.70	24.72	28.14	-0.59	144,187	916	25.46	33.14
2024-02-13	Q	CSPI	29.97	31.50	28.45	28.73	-0.58	104,427	966	28.00	30.98
2024-02-12	Q	CSPI	26.15	29.79	25.75	29.31	4.88	192,216	985	26.75	29.95
2024-02-09	Q	CSPI	22.75	24.68	22.75	24.43	1.42	7,239	152	22.50	26.74
2024-02-08	Q	CSPI	22.78	23.75	22.6035	23.01	0.78	6,205	131	17.35	26.74
2024-02-07	Q	CSPI	21.53	23.17	21.53	22.23	0.43	9,496	260	19.20	26.74