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 |
| Dec 01, 2023 | $25.05 | $27.94 | $24.81 | $27.70 | 39 573 |
| Nov 30, 2023 | $25.01 | $25.24 | $24.66 | $24.95 | 8 060 |
| Nov 29, 2023 | $25.69 | $25.69 | $25.00 | $25.00 | 13 747 |
| Nov 28, 2023 | $24.73 | $25.70 | $24.61 | $25.07 | 15 558 |
| Nov 27, 2023 | $24.00 | $25.28 | $24.00 | $24.88 | 17 744 |
| Nov 24, 2023 | $25.75 | $25.95 | $25.03 | $25.14 | 13 032 |
| Nov 22, 2023 | $25.10 | $25.80 | $24.93 | $25.53 | 28 329 |
| Nov 21, 2023 | $24.76 | $25.56 | $24.61 | $24.88 | 24 068 |
| Nov 20, 2023 | $23.99 | $24.80 | $23.36 | $24.80 | 7 243 |
| Nov 17, 2023 | $22.94 | $24.00 | $22.94 | $24.00 | 19 175 |
| Nov 16, 2023 | $23.90 | $23.93 | $22.50 | $22.95 | 11 428 |
| Nov 15, 2023 | $23.98 | $24.25 | $23.21 | $24.25 | 5 682 |
| Nov 14, 2023 | $23.70 | $24.00 | $21.80 | $23.67 | 12 592 |
| Nov 13, 2023 | $24.12 | $24.12 | $23.22 | $23.70 | 8 180 |
| Nov 10, 2023 | $25.00 | $25.00 | $22.80 | $24.00 | 20 438 |
| Nov 09, 2023 | $20.81 | $24.80 | $20.65 | $24.80 | 28 125 |
| Nov 08, 2023 | $19.47 | $20.05 | $18.86 | $19.34 | 19 200 |
| Nov 07, 2023 | $20.99 | $21.04 | $19.56 | $19.56 | 8 288 |
| Nov 06, 2023 | $20.99 | $21.49 | $20.50 | $20.89 | 28 268 |
| Nov 03, 2023 | $21.65 | $21.95 | $19.81 | $20.55 | 10 694 |
| Nov 02, 2023 | $20.09 | $21.45 | $18.94 | $21.40 | 27 950 |
| Nov 01, 2023 | $20.30 | $20.87 | $19.71 | $20.25 | 4 038 |
| Oct 31, 2023 | $19.10 | $21.00 | $19.10 | $20.85 | 13 349 |
| Oct 30, 2023 | $19.00 | $20.30 | $18.81 | $19.50 | 23 333 |
| Oct 27, 2023 | $19.07 | $19.12 | $17.18 | $17.90 | 9 596 |
