NASDAQ:CSPI
CSP Inc. Stock Price (Quote)
$13.59
+0.510 (+3.90%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.11 | $19.99 | Friday, 10th May 2024 CSPI stock ended at $13.59. This is 3.90% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.10% from a day low at $13.03 to a day high of $13.70. |
| 90 days | $11.11 | $59.85 | |
| 52 weeks | $9.82 | $59.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $10.32 | $10.39 | $10.25 | $10.28 | 12 495 |
| Jan 03, 2017 | $10.55 | $10.60 | $10.26 | $10.34 | 11 267 |
| Dec 30, 2016 | $9.90 | $10.60 | $9.90 | $10.58 | 22 596 |
| Dec 29, 2016 | $11.38 | $11.38 | $10.47 | $10.66 | 16 327 |
| Dec 28, 2016 | $11.26 | $11.49 | $11.26 | $11.36 | 2 828 |
| Dec 27, 2016 | $11.30 | $11.48 | $11.25 | $11.43 | 6 722 |
| Dec 23, 2016 | $11.46 | $11.50 | $11.31 | $11.31 | 8 375 |
| Dec 22, 2016 | $11.26 | $11.44 | $11.25 | $11.44 | 2 386 |
| Dec 21, 2016 | $11.49 | $11.53 | $11.30 | $11.33 | 4 643 |
| Dec 20, 2016 | $11.35 | $11.52 | $11.30 | $11.40 | 11 879 |
| Dec 19, 2016 | $11.15 | $11.36 | $11.04 | $11.35 | 8 344 |
| Dec 16, 2016 | $11.19 | $11.30 | $10.96 | $11.30 | 8 910 |
| Dec 15, 2016 | $11.06 | $11.25 | $10.88 | $11.20 | 9 147 |
| Dec 14, 2016 | $11.01 | $11.19 | $10.89 | $10.89 | 7 162 |
| Dec 13, 2016 | $10.90 | $11.15 | $10.90 | $11.15 | 25 290 |
| Dec 12, 2016 | $10.87 | $10.89 | $10.66 | $10.88 | 9 050 |
| Dec 09, 2016 | $10.76 | $10.90 | $10.60 | $10.89 | 9 644 |
| Dec 08, 2016 | $10.85 | $10.98 | $10.65 | $10.65 | 14 808 |
| Dec 07, 2016 | $10.64 | $10.98 | $10.54 | $10.82 | 35 185 |
| Dec 06, 2016 | $10.30 | $10.67 | $10.30 | $10.63 | 5 354 |
| Dec 05, 2016 | $10.60 | $10.69 | $10.30 | $10.30 | 14 463 |
| Dec 02, 2016 | $10.37 | $10.58 | $10.31 | $10.45 | 5 113 |
| Dec 01, 2016 | $10.75 | $10.75 | $10.28 | $10.54 | 5 043 |
| Nov 30, 2016 | $10.75 | $10.78 | $10.58 | $10.69 | 2 072 |
| Nov 29, 2016 | $10.43 | $10.79 | $10.29 | $10.69 | 51 317 |
