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 |
| Aug 11, 2016 | $8.93 | $8.96 | $8.57 | $8.58 | 7 500 |
| Aug 10, 2016 | $8.84 | $8.92 | $8.77 | $8.77 | 14 800 |
| Aug 09, 2016 | $8.80 | $8.80 | $8.65 | $8.65 | 8 700 |
| Aug 08, 2016 | $8.45 | $8.92 | $8.45 | $8.60 | 4 900 |
| Aug 05, 2016 | $8.50 | $8.60 | $8.42 | $8.34 | 12 100 |
| Aug 04, 2016 | $8.37 | $8.60 | $8.35 | $8.40 | 11 800 |
| Aug 03, 2016 | $8.43 | $8.46 | $8.32 | $8.34 | 4 400 |
| Aug 02, 2016 | $8.39 | $8.46 | $8.39 | $8.36 | 9 200 |
| Aug 01, 2016 | $8.45 | $8.45 | $8.45 | $8.35 | 800 |
| Jul 29, 2016 | $8.46 | $8.46 | $8.46 | $8.36 | 200 |
| Jul 28, 2016 | $8.46 | $8.46 | $8.40 | $8.30 | 3 000 |
| Jul 27, 2016 | $8.38 | $8.46 | $8.38 | $8.36 | 3 800 |
| Jul 26, 2016 | $8.38 | $8.38 | $8.32 | $8.23 | 1 700 |
| Jul 25, 2016 | $8.45 | $8.46 | $8.34 | $8.28 | 12 000 |
| Jul 22, 2016 | $8.45 | $8.46 | $8.35 | $8.25 | 2 800 |
| Jul 21, 2016 | $8.45 | $8.45 | $8.33 | $8.27 | 3 100 |
| Jul 20, 2016 | $8.18 | $8.46 | $8.18 | $8.35 | 13 100 |
| Jul 19, 2016 | $8.35 | $8.35 | $8.23 | $8.20 | 15 400 |
| Jul 18, 2016 | $8.36 | $8.38 | $8.26 | $8.18 | 2 100 |
| Jul 15, 2016 | $8.25 | $8.25 | $8.25 | $8.15 | 1 300 |
| Jul 14, 2016 | $8.20 | $8.25 | $8.19 | $8.13 | 3 700 |
| Jul 13, 2016 | $8.20 | $8.27 | $8.10 | $8.15 | 4 800 |
| Jul 12, 2016 | $8.22 | $8.29 | $8.15 | $8.11 | 8 800 |
| Jul 11, 2016 | $8.46 | $8.46 | $8.23 | $8.18 | 12 000 |
| Jul 08, 2016 | $8.46 | $8.46 | $8.23 | $8.30 | 2 400 |
