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 |
| Sep 16, 2016 | $10.00 | $10.15 | $9.68 | $10.11 | 14 900 |
| Sep 15, 2016 | $9.80 | $10.12 | $9.71 | $10.11 | 24 200 |
| Sep 14, 2016 | $9.81 | $9.95 | $9.70 | $9.77 | 9 300 |
| Sep 13, 2016 | $10.47 | $10.47 | $9.66 | $9.92 | 11 100 |
| Sep 12, 2016 | $9.97 | $10.05 | $9.88 | $10.04 | 4 200 |
| Sep 09, 2016 | $10.42 | $10.42 | $9.95 | $10.00 | 28 500 |
| Sep 08, 2016 | $10.13 | $10.48 | $10.05 | $10.48 | 30 200 |
| Sep 07, 2016 | $9.40 | $10.31 | $9.35 | $10.06 | 71 100 |
| Sep 06, 2016 | $9.20 | $9.50 | $9.20 | $9.40 | 17 600 |
| Sep 02, 2016 | $9.14 | $9.15 | $9.08 | $9.13 | 10 700 |
| Sep 01, 2016 | $9.14 | $9.15 | $9.09 | $9.14 | 8 300 |
| Aug 31, 2016 | $9.15 | $9.15 | $8.94 | $9.08 | 8 000 |
| Aug 30, 2016 | $8.97 | $9.20 | $8.97 | $9.16 | 13 300 |
| Aug 29, 2016 | $9.22 | $9.30 | $8.87 | $8.99 | 25 700 |
| Aug 26, 2016 | $9.55 | $9.55 | $9.00 | $9.10 | 28 600 |
| Aug 25, 2016 | $9.73 | $9.73 | $9.31 | $9.38 | 19 100 |
| Aug 24, 2016 | $9.50 | $9.50 | $9.24 | $9.35 | 34 800 |
| Aug 23, 2016 | $9.31 | $9.40 | $8.98 | $9.28 | 72 500 |
| Aug 22, 2016 | $9.47 | $9.49 | $9.10 | $9.20 | 64 400 |
| Aug 19, 2016 | $9.77 | $10.20 | $9.08 | $9.24 | 304 500 |
| Aug 18, 2016 | $8.30 | $8.52 | $8.28 | $8.24 | 30 600 |
| Aug 17, 2016 | $8.56 | $8.56 | $8.00 | $8.15 | 39 100 |
| Aug 16, 2016 | $8.54 | $8.96 | $8.41 | $8.47 | 5 400 |
| Aug 15, 2016 | $9.00 | $9.00 | $8.50 | $8.40 | 23 400 |
| Aug 12, 2016 | $8.77 | $8.92 | $8.65 | $8.73 | 8 900 |
