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 |
| Mar 29, 2021 | $7.98 | $8.66 | $7.98 | $8.02 | 4 508 |
| Mar 26, 2021 | $8.12 | $8.12 | $7.95 | $7.96 | 5 839 |
| Mar 25, 2021 | $8.05 | $8.61 | $8.00 | $8.00 | 5 246 |
| Mar 24, 2021 | $8.08 | $8.40 | $8.08 | $8.15 | 2 346 |
| Mar 23, 2021 | $8.48 | $8.48 | $8.00 | $8.00 | 6 508 |
| Mar 22, 2021 | $8.69 | $8.69 | $8.45 | $8.50 | 1 921 |
| Mar 19, 2021 | $8.65 | $8.99 | $8.52 | $8.87 | 5 979 |
| Mar 18, 2021 | $8.53 | $8.83 | $8.53 | $8.53 | 3 664 |
| Mar 17, 2021 | $8.25 | $8.65 | $8.25 | $8.52 | 10 234 |
| Mar 16, 2021 | $8.50 | $8.75 | $8.45 | $8.51 | 4 626 |
| Mar 15, 2021 | $8.59 | $8.65 | $8.43 | $8.64 | 4 217 |
| Mar 12, 2021 | $8.71 | $8.83 | $8.49 | $8.60 | 6 066 |
| Mar 11, 2021 | $8.93 | $8.93 | $8.33 | $8.42 | 7 689 |
| Mar 10, 2021 | $8.17 | $8.25 | $8.01 | $8.20 | 7 056 |
| Mar 09, 2021 | $8.30 | $8.30 | $7.97 | $7.98 | 8 514 |
| Mar 08, 2021 | $8.14 | $8.14 | $7.92 | $7.97 | 13 453 |
| Mar 05, 2021 | $8.00 | $8.31 | $7.91 | $8.00 | 12 649 |
| Mar 04, 2021 | $8.20 | $8.29 | $7.96 | $7.99 | 6 924 |
| Mar 03, 2021 | $8.68 | $8.97 | $8.09 | $8.09 | 22 662 |
| Mar 02, 2021 | $8.44 | $8.96 | $8.28 | $8.46 | 39 217 |
| Mar 01, 2021 | $9.07 | $9.07 | $8.12 | $8.12 | 5 220 |
| Feb 26, 2021 | $8.77 | $8.77 | $8.39 | $8.39 | 14 553 |
| Feb 25, 2021 | $8.86 | $8.86 | $8.62 | $8.69 | 6 181 |
| Feb 24, 2021 | $8.65 | $8.79 | $8.36 | $8.79 | 8 953 |
| Feb 23, 2021 | $8.60 | $8.60 | $7.77 | $8.22 | 49 203 |
