CSPF(CSPF)
CSPF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $25.20 | $25.20 | $25.14 | $25.16 | 44,800 |
| 11/12/2026 | $25.27 | $25.27 | $25.18 | $25.19 | 76,044 |
| 11/11/2026 | $25.30 | $25.30 | $25.23 | $25.27 | 82,400 |
| 11/10/2026 | $25.41 | $25.41 | $25.22 | $25.26 | 65,927 |
| 11/9/2026 | $25.31 | $25.57 | $25.31 | $25.56 | 111,200 |
| 11/6/2026 | $25.20 | $25.31 | $25.11 | $25.21 | 117,900 |
| 11/5/2026 | $25.25 | $25.27 | $25.12 | $25.19 | 48,600 |
| 11/4/2026 | $25.20 | $25.30 | $25.20 | $25.30 | 675,700 |
| 11/3/2026 | $25.13 | $25.13 | $25.05 | $25.07 | 84,925 |
| 11/2/2026 | $25.15 | $25.16 | $24.96 | $25.13 | 330,807 |
| 10/30/2026 | $25.10 | $25.18 | $25.05 | $25.10 | 243,100 |
| 10/29/2026 | $25.11 | $25.20 | $25.07 | $25.15 | 305,831 |
| 10/28/2026 | $25.24 | $25.24 | $25.18 | $25.23 | 292,502 |
| 10/27/2026 | $25.12 | $25.15 | $25.08 | $25.15 | 72,040 |
| 10/26/2026 | $25.07 | $25.10 | $25.03 | $25.07 | 224,542 |
| 10/23/2026 | $25.07 | $25.07 | $25.02 | $25.04 | 95,900 |
| 10/22/2026 | $25.16 | $25.16 | $25.06 | $25.10 | 40,312 |
| 10/21/2026 | $25.14 | $25.18 | $25.12 | $25.15 | 62,836 |
| 10/20/2026 | $25.17 | $25.21 | $25.12 | $25.19 | 50,015 |
| 10/19/2026 | $25.23 | $25.23 | $25.13 | $25.15 | 131,546 |
| 10/16/2026 | $25.34 | $25.34 | $25.16 | $25.22 | 69,300 |
| 10/15/2026 | $25.21 | $25.31 | $25.20 | $25.30 | 120,700 |
| 10/14/2026 | $25.16 | $25.16 | $25.09 | $25.14 | 247,100 |
| 10/13/2026 | $25.25 | $25.34 | $25.18 | $25.27 | 48,800 |
| 10/12/2026 | $25.22 | $25.22 | $25.14 | $25.16 | 60,200 |
| 10/9/2026 | $25.09 | $25.23 | $25.00 | $25.22 | 172,023 |
| 10/8/2026 | $25.17 | $25.21 | $25.10 | $25.18 | 206,100 |
| 10/7/2026 | $25.08 | $25.17 | $25.05 | $25.17 | 94,900 |
| 10/6/2026 | $25.22 | $25.26 | $25.21 | $25.23 | 50,200 |
| 10/5/2026 | $25.06 | $25.13 | $25.05 | $25.12 | 31,500 |
| 10/2/2026 | $25.21 | $25.21 | $24.96 | $25.15 | 53,400 |
| 10/1/2026 | $25.24 | $25.24 | $25.01 | $25.11 | 239,800 |
| 9/30/2026 | $25.21 | $25.27 | $25.17 | $25.17 | 88,151 |
| 9/29/2026 | $25.35 | $25.39 | $25.18 | $25.24 | 70,400 |
| 9/28/2026 | $25.29 | $25.42 | $25.29 | $25.36 | 309,518 |
| 9/25/2026 | $25.61 | $25.61 | $25.41 | $25.53 | 121,933 |
| 9/24/2026 | $25.43 | $25.59 | $25.40 | $25.48 | 150,000 |
| 9/23/2026 | $25.65 | $25.65 | $25.48 | $25.53 | 84,200 |
| 9/22/2026 | $25.64 | $25.70 | $25.63 | $25.66 | 33,927 |
| 9/21/2026 | $25.66 | $25.73 | $25.65 | $25.71 | 44,900 |
| 9/18/2026 | $25.61 | $25.68 | $25.57 | $25.63 | 87,300 |
| 9/17/2026 | $25.66 | $25.67 | $25.62 | $25.62 | 49,200 |
| 9/16/2026 | $25.58 | $25.63 | $25.57 | $25.59 | 81,744 |
| 9/15/2026 | $25.52 | $25.53 | $25.50 | $25.52 | 47,500 |
| 9/14/2026 | $25.48 | $25.54 | $25.48 | $25.53 | 459,800 |
| 9/11/2026 | $25.69 | $25.69 | $25.59 | $25.60 | 30,707 |
| 9/10/2026 | $25.64 | $25.67 | $25.59 | $25.65 | 125,720 |
| 9/9/2026 | $25.83 | $25.84 | $25.76 | $25.78 | 50,279 |
| 9/8/2026 | $25.81 | $25.88 | $25.80 | $25.84 | 61,425 |
| 9/4/2026 | $25.83 | $26.02 | $25.81 | $25.85 | 70,100 |
| 9/3/2026 | $25.83 | $26.00 | $25.82 | $25.84 | 120,432 |
| 9/2/2026 | $25.76 | $25.84 | $25.74 | $25.81 | 54,500 |
| 9/1/2026 | $25.84 | $25.84 | $25.79 | $25.81 | 32,200 |
| 8/31/2026 | $25.89 | $25.99 | $25.82 | $25.88 | 56,700 |
| 8/28/2026 | $25.86 | $26.02 | $25.86 | $25.91 | 33,726 |
| 8/27/2026 | $25.99 | $26.06 | $25.97 | $26.04 | 45,239 |
| 8/26/2026 | $25.98 | $26.05 | $25.94 | $25.99 | 40,035 |
| 8/25/2026 | $25.95 | $26.03 | $25.93 | $26.00 | 46,800 |
| 8/24/2026 | $25.91 | $26.00 | $25.91 | $25.97 | 23,900 |
| 8/21/2026 | $25.93 | $26.00 | $25.92 | $25.98 | 26,502 |
| 8/20/2026 | $25.90 | $26.02 | $25.90 | $25.93 | 37,500 |
| 8/19/2026 | $25.93 | $26.08 | $25.91 | $26.02 | 50,541 |
| 8/18/2026 | $25.93 | $26.05 | $25.87 | $26.02 | 239,433 |
| 8/17/2026 | $25.95 | $25.98 | $25.93 | $25.96 | 25,203 |
Latest close Refreshed daily after the closeAbout this data
Explore More
CSPF Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
