NASDAQ:CSPI
CSP Inc. Stock Price (Quote)
$12.91
+0.710 (+5.82%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CSPI stock ended at $12.91. This is 5.82% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 9.99% from a day low at $12.21 to a day high of $13.43. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2022 | $8.41 | $8.93 | $8.41 | $8.63 | 12 200 |
| Jan 18, 2022 | $8.48 | $8.80 | $8.29 | $8.44 | 4 500 |
| Jan 14, 2022 | $8.60 | $8.70 | $8.43 | $8.65 | 3 400 |
| Jan 13, 2022 | $8.68 | $8.83 | $8.44 | $8.64 | 7 700 |
| Jan 12, 2022 | $8.70 | $8.94 | $8.60 | $8.60 | 6 700 |
| Jan 11, 2022 | $8.60 | $8.96 | $8.42 | $8.87 | 9 800 |
| Jan 10, 2022 | $8.57 | $8.83 | $8.39 | $8.58 | 5 900 |
| Jan 07, 2022 | $8.76 | $8.89 | $8.49 | $8.69 | 7 600 |
| Jan 06, 2022 | $8.54 | $8.80 | $8.39 | $8.80 | 15 100 |
| Jan 05, 2022 | $9.00 | $9.00 | $8.58 | $8.82 | 7 200 |
| Jan 04, 2022 | $8.82 | $8.93 | $8.78 | $8.93 | 1 259 |
| Jan 03, 2022 | $8.80 | $8.94 | $8.64 | $8.94 | 2 421 |
| Dec 31, 2021 | $8.77 | $8.98 | $8.77 | $8.79 | 2 421 |
| Dec 30, 2021 | $8.39 | $8.88 | $8.39 | $8.73 | 5 640 |
| Dec 29, 2021 | $8.49 | $9.00 | $8.17 | $8.26 | 40 578 |
| Dec 28, 2021 | $8.54 | $8.54 | $8.12 | $8.37 | 11 682 |
| Dec 27, 2021 | $8.63 | $8.74 | $8.23 | $8.23 | 9 747 |
| Dec 23, 2021 | $8.62 | $8.77 | $8.30 | $8.59 | 5 818 |
| Dec 22, 2021 | $8.25 | $8.32 | $7.97 | $8.32 | 4 554 |
| Dec 21, 2021 | $8.05 | $8.55 | $8.05 | $8.29 | 5 127 |
| Dec 20, 2021 | $8.02 | $8.36 | $8.00 | $8.12 | 6 953 |
| Dec 17, 2021 | $8.00 | $8.58 | $8.00 | $8.26 | 4 355 |
| Dec 16, 2021 | $8.23 | $8.68 | $8.11 | $8.21 | 10 920 |
| Dec 15, 2021 | $8.14 | $8.21 | $8.05 | $8.09 | 8 266 |
| Dec 14, 2021 | $8.61 | $8.61 | $8.07 | $8.13 | 4 479 |
