NASDAQ:CSPI
CSP Inc. Stock Price (Quote)
$13.53
-0.0500 (-0.368%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.00 | $20.69 | Friday, 26th Apr 2024 CSPI stock ended at $13.53. This is 0.368% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.75% from a day low at $13.18 to a day high of $14.07. |
| 90 days | $13.00 | $59.85 | |
| 52 weeks | $9.82 | $59.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2023 | $12.95 | $13.18 | $12.75 | $12.80 | 4 251 |
| Apr 27, 2023 | $12.69 | $13.39 | $12.90 | $12.90 | 1 968 |
| Apr 26, 2023 | $12.98 | $13.03 | $12.41 | $12.90 | 1 797 |
| Apr 25, 2023 | $13.01 | $13.39 | $12.88 | $12.88 | 5 096 |
| Apr 24, 2023 | $14.23 | $14.23 | $13.30 | $13.39 | 5 993 |
| Apr 21, 2023 | $14.04 | $14.59 | $13.96 | $14.23 | 4 500 |
| Apr 20, 2023 | $14.21 | $14.26 | $14.00 | $14.26 | 1 994 |
| Apr 19, 2023 | $14.30 | $14.58 | $14.06 | $14.41 | 3 791 |
| Apr 18, 2023 | $14.50 | $14.75 | $14.06 | $14.62 | 4 899 |
| Apr 17, 2023 | $14.52 | $14.70 | $14.43 | $14.43 | 3 419 |
| Apr 14, 2023 | $14.76 | $14.76 | $13.01 | $14.71 | 16 462 |
| Apr 13, 2023 | $14.28 | $14.98 | $14.16 | $14.80 | 20 109 |
| Apr 12, 2023 | $13.76 | $14.28 | $13.76 | $14.28 | 8 937 |
| Apr 11, 2023 | $13.93 | $14.12 | $13.30 | $13.76 | 12 376 |
| Apr 10, 2023 | $13.83 | $14.26 | $13.83 | $14.21 | 8 059 |
| Apr 06, 2023 | $14.10 | $14.24 | $13.64 | $14.20 | 5 904 |
| Apr 05, 2023 | $14.00 | $14.37 | $13.58 | $13.90 | 12 963 |
| Apr 04, 2023 | $13.69 | $13.99 | $13.69 | $13.90 | 9 139 |
| Apr 03, 2023 | $13.38 | $13.67 | $13.38 | $13.67 | 8 549 |
| Mar 31, 2023 | $13.49 | $13.59 | $13.30 | $13.59 | 7 945 |
| Mar 30, 2023 | $13.40 | $13.48 | $13.13 | $13.43 | 5 674 |
| Mar 29, 2023 | $13.30 | $13.40 | $13.27 | $13.34 | 7 746 |
| Mar 28, 2023 | $12.96 | $13.25 | $12.96 | $13.20 | 10 210 |
| Mar 27, 2023 | $12.44 | $13.40 | $12.39 | $13.03 | 21 705 |
| Mar 24, 2023 | $12.10 | $12.33 | $12.01 | $12.30 | 7 401 |
