NASDAQ:CSPI
CSP Inc. Stock Price (Quote)
$13.07
-0.790 (-5.70%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.93 | $20.69 | Tuesday, 30th Apr 2024 CSPI stock ended at $13.07. This is 5.70% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 9.20% from a day low at $12.93 to a day high of $14.12. |
| 90 days | $12.93 | $59.85 | |
| 52 weeks | $9.82 | $59.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2021 | $11.00 | $14.33 | $10.77 | $12.76 | 76 832 |
| Jan 15, 2021 | $10.40 | $11.44 | $10.25 | $11.43 | 21 467 |
| Jan 14, 2021 | $9.50 | $10.40 | $9.50 | $10.40 | 13 476 |
| Jan 13, 2021 | $9.74 | $9.93 | $9.10 | $9.93 | 7 626 |
| Jan 12, 2021 | $9.34 | $9.94 | $9.33 | $9.94 | 16 426 |
| Jan 11, 2021 | $9.02 | $9.35 | $8.80 | $9.35 | 18 241 |
| Jan 08, 2021 | $9.04 | $9.04 | $8.92 | $8.99 | 3 264 |
| Jan 07, 2021 | $8.87 | $8.99 | $8.82 | $8.91 | 8 295 |
| Jan 06, 2021 | $8.69 | $9.11 | $8.69 | $8.74 | 13 297 |
| Jan 05, 2021 | $7.82 | $8.75 | $7.82 | $8.69 | 20 624 |
| Jan 04, 2021 | $7.73 | $8.14 | $7.73 | $8.04 | 10 857 |
| Dec 31, 2020 | $7.80 | $7.90 | $7.70 | $7.73 | 31 839 |
| Dec 30, 2020 | $7.11 | $7.90 | $7.11 | $7.80 | 27 005 |
| Dec 29, 2020 | $8.00 | $8.13 | $7.79 | $7.80 | 33 852 |
| Dec 28, 2020 | $7.74 | $8.00 | $7.66 | $7.88 | 30 294 |
| Dec 24, 2020 | $7.57 | $8.02 | $7.50 | $7.79 | 11 278 |
| Dec 23, 2020 | $7.95 | $7.95 | $7.79 | $7.79 | 5 264 |
| Dec 22, 2020 | $7.90 | $8.10 | $7.78 | $7.82 | 78 267 |
| Dec 21, 2020 | $7.58 | $7.66 | $7.50 | $7.50 | 5 380 |
| Dec 18, 2020 | $7.80 | $7.80 | $7.49 | $7.49 | 6 492 |
| Dec 17, 2020 | $7.85 | $8.08 | $7.78 | $7.84 | 8 950 |
| Dec 16, 2020 | $7.62 | $8.00 | $7.62 | $7.81 | 3 170 |
| Dec 15, 2020 | $7.93 | $8.13 | $7.88 | $7.88 | 6 025 |
| Dec 14, 2020 | $8.08 | $8.12 | $7.94 | $7.94 | 4 588 |
| Dec 11, 2020 | $7.90 | $8.01 | $7.90 | $7.92 | 3 543 |
