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 |
| Oct 21, 2016 | $11.50 | $11.53 | $11.36 | $11.52 | 7 100 |
| Oct 20, 2016 | $11.49 | $11.67 | $11.32 | $11.45 | 6 300 |
| Oct 19, 2016 | $11.31 | $11.53 | $11.24 | $11.44 | 9 800 |
| Oct 18, 2016 | $11.05 | $11.60 | $10.51 | $11.37 | 30 400 |
| Oct 17, 2016 | $11.38 | $11.40 | $10.23 | $11.06 | 27 800 |
| Oct 14, 2016 | $11.69 | $11.95 | $11.41 | $11.42 | 49 700 |
| Oct 13, 2016 | $11.42 | $11.76 | $11.23 | $11.73 | 29 300 |
| Oct 12, 2016 | $10.86 | $11.45 | $10.81 | $11.41 | 16 800 |
| Oct 11, 2016 | $11.12 | $11.12 | $10.75 | $10.86 | 18 700 |
| Oct 10, 2016 | $10.73 | $11.41 | $10.62 | $11.12 | 23 300 |
| Oct 07, 2016 | $10.53 | $10.75 | $10.53 | $10.57 | 11 600 |
| Oct 06, 2016 | $10.78 | $10.85 | $10.44 | $10.50 | 17 500 |
| Oct 05, 2016 | $10.50 | $10.79 | $10.40 | $10.71 | 29 200 |
| Oct 04, 2016 | $10.40 | $10.67 | $10.40 | $10.50 | 40 200 |
| Oct 03, 2016 | $10.43 | $10.84 | $10.35 | $10.37 | 28 700 |
| Sep 30, 2016 | $10.32 | $10.45 | $10.11 | $10.23 | 27 300 |
| Sep 29, 2016 | $10.40 | $10.95 | $10.01 | $10.07 | 111 800 |
| Sep 28, 2016 | $9.69 | $10.64 | $9.69 | $10.32 | 180 000 |
| Sep 27, 2016 | $9.69 | $9.83 | $9.51 | $9.69 | 33 200 |
| Sep 26, 2016 | $9.66 | $9.78 | $9.52 | $9.63 | 9 600 |
| Sep 23, 2016 | $10.05 | $10.05 | $9.70 | $9.78 | 11 900 |
| Sep 22, 2016 | $10.13 | $10.14 | $9.95 | $9.98 | 6 100 |
| Sep 21, 2016 | $10.21 | $10.21 | $9.82 | $10.14 | 17 800 |
| Sep 20, 2016 | $10.20 | $10.20 | $9.54 | $10.10 | 16 900 |
| Sep 19, 2016 | $10.17 | $10.48 | $10.02 | $10.30 | 15 500 |
