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 |
| Jul 07, 2016 | $8.50 | $8.50 | $8.31 | $8.31 | 6 800 |
| Jul 06, 2016 | $8.55 | $8.64 | $8.41 | $8.48 | 4 400 |
| Jul 05, 2016 | $8.30 | $8.81 | $8.26 | $8.44 | 13 200 |
| Jul 01, 2016 | $8.07 | $8.25 | $8.05 | $8.13 | 15 600 |
| Jun 30, 2016 | $8.25 | $8.27 | $7.96 | $8.02 | 19 500 |
| Jun 29, 2016 | $7.81 | $8.25 | $7.81 | $8.02 | 10 600 |
| Jun 28, 2016 | $8.18 | $8.18 | $7.67 | $7.58 | 4 400 |
| Jun 27, 2016 | $8.46 | $8.48 | $7.81 | $8.07 | 18 600 |
| Jun 24, 2016 | $7.98 | $8.60 | $7.25 | $8.36 | 28 200 |
| Jun 23, 2016 | $8.75 | $8.98 | $8.75 | $8.83 | 5 000 |
| Jun 22, 2016 | $8.69 | $8.90 | $8.50 | $8.73 | 8 700 |
| Jun 21, 2016 | $8.73 | $8.99 | $8.52 | $8.42 | 15 500 |
| Jun 20, 2016 | $8.87 | $9.00 | $7.90 | $8.63 | 18 200 |
| Jun 17, 2016 | $8.85 | $9.09 | $8.81 | $8.70 | 34 700 |
| Jun 16, 2016 | $8.62 | $9.00 | $8.59 | $8.93 | 31 984 |
| Jun 15, 2016 | $8.20 | $8.52 | $8.20 | $8.52 | 17 860 |
| Jun 14, 2016 | $8.22 | $8.30 | $8.18 | $8.30 | 8 823 |
| Jun 13, 2016 | $8.20 | $8.22 | $8.10 | $8.22 | 11 198 |
| Jun 10, 2016 | $7.90 | $8.20 | $7.90 | $8.18 | 19 042 |
| Jun 09, 2016 | $7.94 | $8.00 | $7.86 | $7.86 | 5 023 |
| Jun 08, 2016 | $7.89 | $7.94 | $7.83 | $7.94 | 3 523 |
| Jun 07, 2016 | $7.79 | $7.90 | $7.73 | $7.89 | 8 178 |
| Jun 06, 2016 | $7.78 | $7.79 | $7.66 | $7.79 | 6 025 |
| Jun 03, 2016 | $7.70 | $7.79 | $7.69 | $7.78 | 4 690 |
| Jun 02, 2016 | $7.78 | $7.78 | $7.71 | $7.71 | 1 954 |
