NASDAQ:CSPI
$12.43
(
0.729%
)
Friday, 2nd Jun 2023
CSP Inc. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.00 | $13.18 | Friday, 2nd Jun 2023 CSPI stock ended at $12.43. This is 0.729% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 4.26% from a day low at $12.43 to a day high of $12.96. |
| 90 days | $10.00 | $14.98 | |
| 52 weeks | $6.68 | $14.98 |
Historical CSP Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $12.59 | $12.96 | $12.43 | $12.43 | 5 145 |
| 2023-06-01 | $12.59 | $13.18 | $12.22 | $12.34 | 14 812 |
| 2023-05-31 | $12.22 | $12.45 | $12.10 | $12.32 | 3 254 |
| 2023-05-30 | $12.40 | $12.57 | $12.20 | $12.57 | 5 396 |
| 2023-05-26 | $12.21 | $12.58 | $12.04 | $12.21 | 6 107 |
| 2023-05-25 | $11.98 | $12.32 | $11.94 | $12.29 | 11 657 |
| 2023-05-24 | $11.81 | $11.96 | $10.90 | $11.94 | 37 221 |
| 2023-05-23 | $11.79 | $12.19 | $11.70 | $11.70 | 4 464 |
| 2023-05-22 | $11.75 | $11.97 | $11.71 | $11.90 | 4 596 |
| 2023-05-19 | $11.52 | $12.37 | $11.25 | $11.55 | 13 123 |
| 2023-05-18 | $11.29 | $11.34 | $10.85 | $11.00 | 7 576 |
| 2023-05-17 | $10.46 | $11.38 | $10.46 | $11.00 | 15 862 |
| 2023-05-16 | $11.25 | $11.25 | $10.34 | $10.50 | 10 107 |
| 2023-05-15 | $10.75 | $11.18 | $10.75 | $11.18 | 5 828 |
| 2023-05-12 | $10.60 | $10.81 | $10.40 | $10.80 | 13 053 |
| 2023-05-11 | $11.29 | $11.58 | $10.00 | $10.70 | 8 375 |
| 2023-05-10 | $12.00 | $12.31 | $11.36 | $11.36 | 12 183 |
| 2023-05-09 | $13.13 | $12.78 | $12.40 | $12.43 | 7 509 |
| 2023-05-08 | $12.31 | $12.60 | $12.16 | $12.47 | 10 941 |
| 2023-05-05 | $11.58 | $12.60 | $11.58 | $12.60 | 11 491 |
| 2023-05-04 | $12.38 | $12.40 | $11.44 | $11.73 | 14 028 |
| 2023-05-03 | $12.41 | $12.78 | $12.15 | $12.35 | 9 477 |
| 2023-05-02 | $12.35 | $12.67 | $12.11 | $12.15 | 5 703 |
| 2023-05-01 | $12.51 | $13.66 | $12.21 | $12.41 | 14 067 |
| 2023-04-28 | $12.95 | $13.18 | $12.75 | $12.80 | 4 251 |
| 2023-04-27 | $12.69 | $13.39 | $12.90 | $12.90 | 1 968 |
| 2023-04-26 | $12.98 | $13.03 | $12.41 | $12.90 | 1 797 |
| 2023-04-25 | $13.01 | $13.39 | $12.88 | $12.88 | 5 096 |
| 2023-04-24 | $14.23 | $14.23 | $13.30 | $13.39 | 5 993 |
| 2023-04-21 | $14.04 | $14.59 | $13.96 | $14.23 | 4 500 |
| 2023-04-20 | $14.21 | $14.26 | $14.00 | $14.26 | 1 994 |
| 2023-04-19 | $14.30 | $14.58 | $14.06 | $14.41 | 3 791 |
| 2023-04-18 | $14.50 | $14.75 | $14.06 | $14.62 | 4 899 |
| 2023-04-17 | $14.52 | $14.70 | $14.43 | $14.43 | 3 419 |
| 2023-04-14 | $14.76 | $14.76 | $13.01 | $14.71 | 16 462 |
| 2023-04-13 | $14.28 | $14.98 | $14.16 | $14.80 | 20 109 |
| 2023-04-12 | $13.76 | $14.28 | $13.76 | $14.28 | 8 937 |
| 2023-04-11 | $13.93 | $14.12 | $13.30 | $13.76 | 12 376 |
| 2023-04-10 | $13.83 | $14.26 | $13.83 | $14.21 | 8 059 |
| 2023-04-06 | $14.10 | $14.24 | $13.64 | $14.20 | 5 904 |
| 2023-04-05 | $14.00 | $14.37 | $13.58 | $13.90 | 12 963 |
| 2023-04-04 | $13.69 | $13.99 | $13.69 | $13.90 | 9 139 |
| 2023-04-03 | $13.38 | $13.67 | $13.38 | $13.67 | 8 549 |
| 2023-03-31 | $13.49 | $13.59 | $13.30 | $13.59 | 7 945 |
| 2023-03-30 | $13.40 | $13.48 | $13.13 | $13.43 | 5 674 |
| 2023-03-29 | $13.30 | $13.40 | $13.27 | $13.34 | 7 746 |
| 2023-03-28 | $12.96 | $13.25 | $12.96 | $13.20 | 10 210 |
| 2023-03-27 | $12.44 | $13.40 | $12.39 | $13.03 | 21 705 |
| 2023-03-24 | $12.10 | $12.33 | $12.01 | $12.30 | 7 401 |
| 2023-03-23 | $11.86 | $12.30 | $11.86 | $12.01 | 9 005 |
About CSP Inc.
CSP Inc. develops and markets IT integration solutions, security products, managed IT services, purpose built network adapters, and cluster computer systems for commercial and defense customers worldwide. It operates in two segments, Technology Solutions and High Performance Products. The Technology Solutions segment provides third-party computer hardware and software as a value added reseller to various customers in Web and infrastructure hostin... CSPI Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
