NASDAQ:CSPI
CSP Inc. Stock Price (Quote)
$13.59
+0.510 (+3.90%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.11 | $19.99 | Friday, 10th May 2024 CSPI stock ended at $13.59. This is 3.90% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.10% from a day low at $13.03 to a day high of $13.70. |
| 90 days | $11.11 | $59.85 | |
| 52 weeks | $9.82 | $59.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 25, 2023 | $11.00 | $11.15 | $10.88 | $10.96 | 3 396 |
| Jan 24, 2023 | $10.79 | $11.03 | $10.79 | $10.86 | 5 241 |
| Jan 23, 2023 | $11.00 | $11.05 | $10.68 | $11.02 | 8 265 |
| Jan 20, 2023 | $10.96 | $11.16 | $10.43 | $10.97 | 5 823 |
| Jan 19, 2023 | $11.26 | $11.26 | $10.74 | $10.74 | 7 802 |
| Jan 18, 2023 | $10.93 | $11.22 | $10.76 | $11.10 | 11 441 |
| Jan 17, 2023 | $10.50 | $11.27 | $10.37 | $10.86 | 28 738 |
| Jan 13, 2023 | $10.45 | $11.45 | $10.32 | $10.50 | 15 800 |
| Jan 12, 2023 | $10.24 | $10.52 | $10.12 | $10.12 | 5 007 |
| Jan 11, 2023 | $10.43 | $10.48 | $10.01 | $10.26 | 2 200 |
| Jan 10, 2023 | $9.99 | $10.30 | $9.99 | $10.26 | 7 700 |
| Jan 09, 2023 | $10.01 | $10.24 | $9.92 | $10.24 | 12 925 |
| Jan 06, 2023 | $9.60 | $10.34 | $9.57 | $9.82 | 11 900 |
| Jan 05, 2023 | $9.62 | $9.72 | $9.41 | $9.65 | 14 018 |
| Jan 04, 2023 | $9.38 | $9.90 | $9.32 | $9.43 | 12 928 |
| Jan 03, 2023 | $9.48 | $9.48 | $9.07 | $9.45 | 4 286 |
| Dec 30, 2022 | $9.22 | $9.43 | $8.80 | $9.43 | 4 359 |
| Dec 29, 2022 | $9.16 | $9.28 | $9.16 | $9.28 | 2 560 |
| Dec 28, 2022 | $8.87 | $8.97 | $8.67 | $8.95 | 2 237 |
| Dec 27, 2022 | $9.59 | $9.59 | $8.87 | $8.96 | 12 786 |
| Dec 23, 2022 | $9.19 | $9.47 | $9.19 | $9.45 | 6 981 |
| Dec 22, 2022 | $9.31 | $9.31 | $8.56 | $9.19 | 9 874 |
| Dec 21, 2022 | $8.99 | $9.41 | $8.83 | $9.15 | 8 783 |
| Dec 20, 2022 | $9.01 | $9.07 | $8.90 | $9.05 | 2 980 |
| Dec 19, 2022 | $8.94 | $9.51 | $8.60 | $9.10 | 3 101 |
