NASDAQ:CSPI
CSP Inc. Stock Price (Quote)
$16.34
-0.760 (-4.44%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.01 | $47.97 | Wednesday, 17th Apr 2024 CSPI stock ended at $16.34. This is 4.44% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 9.37% from a day low at $16.01 to a day high of $17.51. |
| 90 days | $16.01 | $59.85 | |
| 52 weeks | $9.82 | $59.85 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-27 | $8.19 | $8.19 | $8.03 | $8.06 | 4 784 |
| 2020-11-25 | $8.17 | $8.23 | $8.06 | $8.20 | 2 113 |
| 2020-11-24 | $8.23 | $8.33 | $7.88 | $8.21 | 13 169 |
| 2020-11-23 | $8.18 | $8.18 | $8.14 | $8.14 | 858 |
| 2020-11-20 | $7.77 | $8.57 | $7.77 | $8.01 | 5 341 |
| 2020-11-19 | $7.85 | $7.97 | $7.75 | $7.85 | 871 |
| 2020-11-18 | $7.75 | $7.93 | $7.73 | $7.76 | 4 860 |
| 2020-11-17 | $7.84 | $7.84 | $7.69 | $7.72 | 7 725 |
| 2020-11-16 | $7.82 | $7.85 | $7.68 | $7.76 | 2 285 |
| 2020-11-13 | $7.82 | $7.82 | $7.75 | $7.75 | 554 |
| 2020-11-12 | $7.66 | $7.89 | $7.56 | $7.56 | 4 935 |
| 2020-11-11 | $7.73 | $7.73 | $7.72 | $7.72 | 1 989 |
| 2020-11-10 | $7.39 | $7.49 | $7.36 | $7.49 | 1 556 |
| 2020-11-09 | $7.39 | $7.45 | $7.24 | $7.36 | 4 188 |
| 2020-11-06 | $7.60 | $7.60 | $7.12 | $7.17 | 8 880 |
| 2020-11-05 | $7.70 | $7.76 | $7.50 | $7.66 | 4 135 |
| 2020-11-04 | $7.76 | $7.82 | $7.64 | $7.64 | 999 |
| 2020-11-03 | $7.79 | $7.79 | $7.49 | $7.64 | 2 554 |
| 2020-11-02 | $7.87 | $7.87 | $7.56 | $7.80 | 5 457 |
| 2020-10-30 | $7.15 | $7.30 | $6.95 | $7.09 | 7 341 |
| 2020-10-29 | $7.19 | $7.69 | $7.19 | $7.38 | 1 950 |
| 2020-10-28 | $7.16 | $7.45 | $7.16 | $7.43 | 3 761 |
| 2020-10-27 | $7.21 | $7.78 | $7.21 | $7.73 | 1 020 |
| 2020-10-26 | $7.57 | $7.66 | $7.06 | $7.34 | 13 977 |
| 2020-10-23 | $7.86 | $7.88 | $7.58 | $7.73 | 7 246 |
