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 | $11.83 | $20.69 | 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 | $11.83 | $59.85 | |
| 52 weeks | $9.82 | $59.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2020 | $7.53 | $7.55 | $7.51 | $7.55 | 1 123 |
| Jul 23, 2020 | $7.64 | $7.64 | $7.52 | $7.53 | 1 623 |
| Jul 22, 2020 | $7.57 | $7.63 | $7.54 | $7.54 | 2 200 |
| Jul 21, 2020 | $7.57 | $7.65 | $7.57 | $7.64 | 1 000 |
| Jul 20, 2020 | $7.56 | $7.67 | $7.56 | $7.57 | 4 200 |
| Jul 17, 2020 | $7.57 | $7.70 | $7.57 | $7.57 | 1 800 |
| Jul 16, 2020 | $7.57 | $7.75 | $7.57 | $7.71 | 2 700 |
| Jul 15, 2020 | $7.75 | $7.75 | $7.62 | $7.74 | 1 700 |
| Jul 14, 2020 | $7.63 | $7.80 | $7.63 | $7.75 | 4 000 |
| Jul 13, 2020 | $7.95 | $7.95 | $7.66 | $7.79 | 2 400 |
| Jul 10, 2020 | $7.82 | $7.94 | $7.57 | $7.94 | 4 700 |
| Jul 09, 2020 | $7.78 | $7.85 | $7.78 | $7.85 | 630 |
| Jul 08, 2020 | $8.80 | $8.80 | $7.81 | $7.92 | 6 100 |
| Jul 07, 2020 | $8.06 | $8.57 | $7.55 | $8.32 | 7 300 |
| Jul 06, 2020 | $8.05 | $8.08 | $8.05 | $8.08 | 1 100 |
| Jul 02, 2020 | $8.10 | $8.45 | $8.07 | $8.07 | 2 652 |
| Jul 01, 2020 | $8.06 | $8.37 | $8.05 | $8.23 | 1 696 |
| Jun 30, 2020 | $8.41 | $8.73 | $8.06 | $8.27 | 1 845 |
| Jun 29, 2020 | $7.80 | $8.67 | $7.80 | $8.06 | 8 925 |
| Jun 26, 2020 | $8.25 | $8.25 | $7.51 | $7.89 | 3 741 |
| Jun 25, 2020 | $8.01 | $8.12 | $7.56 | $8.12 | 5 542 |
| Jun 24, 2020 | $8.02 | $8.02 | $8.02 | $8.02 | 585 |
| Jun 23, 2020 | $8.41 | $8.75 | $8.05 | $8.38 | 6 996 |
| Jun 22, 2020 | $8.82 | $9.07 | $8.42 | $8.52 | 9 367 |
| Jun 19, 2020 | $8.98 | $9.12 | $8.67 | $8.67 | 1 821 |
