GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

CSP Inc. Stock Price (Quote) NASDAQ:CSPI

$10.73 ( -0.70% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $10.00 $11.81 Friday, 18th Jun 2021 CSPI stock ended at $10.73. This is 0.7% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 0.0932% from a day low at $10.73 to a day high of $10.74.
90 days $7.95 $11.93
52 weeks $6.95 $14.33

Historical CSP Inc. prices

Date Open High Low Close Volume
2021-06-18 $10.74 $10.74 $10.73 $10.73 809
2021-06-17 $11.02 $11.02 $10.81 $10.81 2 684
2021-06-16 $11.35 $11.35 $10.95 $10.95 2 114
2021-06-15 $11.25 $11.33 $10.91 $11.14 3 104
2021-06-14 $11.03 $11.74 $10.98 $11.28 16 100
2021-06-11 $10.72 $11.61 $10.71 $11.32 20 936
2021-06-10 $11.46 $11.46 $10.95 $11.38 7 382
2021-06-09 $10.95 $11.79 $10.95 $11.38 5 099
2021-06-08 $11.44 $11.44 $10.91 $11.21 2 050
2021-06-07 $11.81 $11.81 $11.27 $11.29 1 367
2021-06-04 $10.60 $11.55 $10.60 $10.80 5 916
2021-06-03 $11.11 $11.11 $10.75 $10.76 3 150
2021-06-02 $10.14 $10.48 $10.14 $10.48 2 556
2021-06-01 $10.39 $10.54 $10.11 $10.23 4 863
2021-05-28 $10.34 $10.35 $10.06 $10.21 5 358
2021-05-27 $10.06 $10.75 $10.00 $10.00 9 990
2021-05-26 $10.46 $10.52 $10.01 $10.23 15 388
2021-05-25 $10.47 $11.08 $10.34 $10.75 10 341
2021-05-24 $10.64 $10.93 $10.57 $10.57 3 000
2021-05-21 $10.93 $10.93 $10.82 $10.90 1 365
2021-05-20 $11.00 $11.24 $10.66 $10.79 3 625
2021-05-19 $11.00 $11.00 $10.75 $10.95 8 917
2021-05-18 $10.61 $11.93 $10.53 $11.05 25 793
2021-05-17 $10.34 $10.94 $10.18 $10.85 26 244
2021-05-14 $10.00 $10.45 $9.94 $10.35 6 638
2021-05-13 $9.68 $9.99 $9.55 $9.87 11 154
2021-05-12 $9.43 $9.66 $9.31 $9.58 11 004
2021-05-11 $9.24 $9.54 $8.90 $9.25 35 900
2021-05-10 $9.09 $9.24 $8.54 $9.24 18 133
2021-05-07 $8.52 $8.65 $8.50 $8.65 7 086
2021-05-06 $8.70 $8.71 $8.68 $8.68 4 925
2021-05-05 $8.62 $8.79 $8.50 $8.79 3 249
2021-05-04 $9.08 $9.08 $8.70 $8.72 3 455
2021-05-03 $8.98 $9.16 $8.59 $8.59 1 208
2021-04-30 $9.30 $9.30 $8.56 $8.98 20 265
2021-04-29 $9.77 $9.77 $9.30 $9.50 8 041
2021-04-28 $9.80 $9.80 $9.63 $9.70 2 332
2021-04-27 $9.80 $9.80 $9.55 $9.55 2 715
2021-04-26 $9.50 $9.86 $9.50 $9.50 9 414
2021-04-23 $9.32 $9.65 $9.32 $9.48 6 930
2021-04-22 $9.23 $9.54 $9.17 $9.54 2 486
2021-04-21 $9.52 $9.52 $9.30 $9.31 2 303
2021-04-20 $9.28 $9.59 $9.28 $9.57 6 813
2021-04-19 $9.08 $9.40 $9.05 $9.26 4 310
2021-04-16 $8.93 $9.01 $8.58 $8.99 7 570
2021-04-15 $8.61 $8.61 $8.61 $8.61 103
2021-04-14 $8.70 $8.75 $8.60 $8.61 2 648
2021-04-13 $8.54 $8.72 $8.52 $8.57 8 872
2021-04-12 $8.69 $8.69 $8.47 $8.47 18 115
2021-04-09 $8.62 $8.73 $8.57 $8.70 7 488

About CSP Inc.

CSP Inc., together with its subsidiaries, develops and markets IT integration solutions and cluster computer systems to commercial and defense customers in the Americas, Europe, and Asia. The company’s High Performance Products segment offers computing systems for digital signal processing applications in the defense market; Ethernet adapters and application software for various applications in packet capture, financial transaction, broadcast vi... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT