NASDAQ:CSPI
CSP Inc. Stock Price (Quote)
$14.25
+0.0100 (+0.0702%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.00 | $43.48 | Friday, 19th Apr 2024 CSPI stock ended at $14.25. This is 0.0702% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 8.61% from a day low at $14.00 to a day high of $15.21. |
| 90 days | $14.00 | $59.85 | |
| 52 weeks | $9.82 | $59.85 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $41.00 | $42.78 | $39.69 | $39.94 | 105 018 |
| 2024-03-13 | $40.77 | $42.85 | $39.60 | $41.30 | 103 986 |
| 2024-03-12 | $36.63 | $41.40 | $36.58 | $40.29 | 67 930 |
| 2024-03-11 | $34.73 | $38.37 | $34.31 | $36.99 | 65 185 |
| 2024-03-08 | $39.75 | $41.55 | $35.76 | $35.76 | 70 526 |
| 2024-03-07 | $39.46 | $42.29 | $38.01 | $40.46 | 94 736 |
| 2024-03-06 | $48.00 | $48.00 | $39.66 | $39.70 | 97 242 |
| 2024-03-05 | $46.92 | $50.76 | $45.14 | $46.92 | 110 271 |
| 2024-03-04 | $56.73 | $58.44 | $46.01 | $46.71 | 138 165 |
| 2024-03-01 | $48.81 | $58.01 | $47.84 | $55.90 | 163 428 |
| 2024-02-29 | $45.96 | $49.46 | $45.11 | $48.70 | 101 475 |
| 2024-02-28 | $50.10 | $50.87 | $45.01 | $45.64 | 145 379 |
| 2024-02-27 | $56.81 | $56.81 | $45.18 | $50.01 | 325 837 |
| 2024-02-26 | $47.09 | $59.85 | $47.09 | $54.29 | 326 367 |
| 2024-02-23 | $47.30 | $51.79 | $45.78 | $46.72 | 232 542 |
| 2024-02-22 | $36.32 | $54.92 | $36.01 | $45.10 | 472 998 |
| 2024-02-21 | $30.31 | $34.99 | $29.88 | $33.71 | 123 011 |
| 2024-02-20 | $32.51 | $33.67 | $29.64 | $29.80 | 86 354 |
| 2024-02-16 | $32.68 | $36.48 | $32.00 | $32.90 | 173 972 |
| 2024-02-15 | $29.00 | $33.18 | $29.00 | $32.01 | 144 223 |
| 2024-02-14 | $26.00 | $29.70 | $24.72 | $28.14 | 144 187 |
| 2024-02-13 | $29.97 | $31.50 | $28.45 | $28.73 | 103 823 |
| 2024-02-12 | $26.15 | $29.79 | $25.75 | $29.31 | 191 093 |
| 2024-02-09 | $22.75 | $24.68 | $22.75 | $24.43 | 7 239 |
| 2024-02-08 | $22.78 | $23.75 | $22.60 | $23.01 | 5 591 |
