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 |
| Nov 28, 2016 | $10.41 | $10.50 | $10.11 | $10.41 | 39 546 |
| Nov 25, 2016 | $10.20 | $10.54 | $10.16 | $10.33 | 12 524 |
| Nov 23, 2016 | $10.10 | $10.60 | $10.10 | $10.11 | 7 332 |
| Nov 22, 2016 | $10.32 | $10.32 | $9.80 | $10.17 | 19 415 |
| Nov 21, 2016 | $10.26 | $10.75 | $10.22 | $10.32 | 15 799 |
| Nov 18, 2016 | $10.50 | $10.80 | $10.25 | $10.41 | 13 531 |
| Nov 17, 2016 | $10.33 | $10.86 | $10.18 | $10.45 | 14 545 |
| Nov 16, 2016 | $10.42 | $10.52 | $10.25 | $10.33 | 4 526 |
| Nov 15, 2016 | $10.37 | $10.55 | $10.27 | $10.45 | 3 082 |
| Nov 14, 2016 | $9.93 | $10.52 | $9.67 | $10.37 | 17 897 |
| Nov 11, 2016 | $10.02 | $10.10 | $9.90 | $9.95 | 12 468 |
| Nov 10, 2016 | $10.36 | $10.88 | $10.00 | $10.05 | 10 711 |
| Nov 09, 2016 | $9.75 | $10.67 | $7.89 | $9.85 | 39 191 |
| Nov 08, 2016 | $10.00 | $10.94 | $9.98 | $10.01 | 13 109 |
| Nov 07, 2016 | $9.73 | $10.00 | $9.73 | $9.93 | 13 900 |
| Nov 04, 2016 | $9.67 | $9.95 | $9.67 | $9.73 | 6 500 |
| Nov 03, 2016 | $9.83 | $9.97 | $9.58 | $9.66 | 5 400 |
| Nov 02, 2016 | $10.13 | $10.27 | $9.56 | $9.73 | 10 300 |
| Nov 01, 2016 | $10.49 | $10.49 | $9.80 | $10.20 | 10 600 |
| Oct 31, 2016 | $10.14 | $10.70 | $9.57 | $10.70 | 21 100 |
| Oct 28, 2016 | $9.95 | $10.24 | $9.64 | $10.09 | 26 000 |
| Oct 27, 2016 | $10.62 | $10.74 | $10.00 | $10.02 | 30 100 |
| Oct 26, 2016 | $10.85 | $11.30 | $10.50 | $10.52 | 32 900 |
| Oct 25, 2016 | $11.35 | $11.35 | $11.07 | $11.08 | 4 500 |
| Oct 24, 2016 | $11.43 | $11.70 | $11.32 | $11.33 | 19 900 |
