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 |
| Jun 01, 2016 | $7.53 | $7.80 | $7.53 | $7.79 | 8 190 |
| May 31, 2016 | $7.80 | $7.80 | $7.62 | $7.72 | 10 685 |
| May 27, 2016 | $7.50 | $7.79 | $7.72 | $7.78 | 5 246 |
| May 26, 2016 | $7.64 | $7.75 | $7.45 | $7.70 | 11 731 |
| May 25, 2016 | $6.91 | $7.69 | $6.90 | $7.60 | 6 166 |
| May 24, 2016 | $7.35 | $7.68 | $7.35 | $7.66 | 6 273 |
| May 23, 2016 | $7.45 | $7.67 | $7.45 | $7.54 | 14 712 |
| May 20, 2016 | $7.30 | $7.45 | $7.28 | $7.42 | 3 555 |
| May 19, 2016 | $7.41 | $7.43 | $7.20 | $7.37 | 5 782 |
| May 18, 2016 | $7.35 | $7.36 | $7.20 | $7.26 | 13 154 |
| May 17, 2016 | $7.17 | $7.45 | $7.30 | $7.35 | 5 778 |
| May 16, 2016 | $7.40 | $7.45 | $7.24 | $7.29 | 8 276 |
| May 13, 2016 | $7.35 | $7.43 | $7.29 | $7.30 | 19 397 |
| May 12, 2016 | $7.20 | $7.45 | $7.06 | $7.33 | 37 157 |
| May 11, 2016 | $6.99 | $7.20 | $6.95 | $7.10 | 57 373 |
| May 10, 2016 | $6.11 | $6.41 | $6.06 | $6.36 | 3 576 |
| May 09, 2016 | $6.29 | $6.46 | $6.10 | $6.10 | 3 443 |
| May 06, 2016 | $6.34 | $6.35 | $5.92 | $6.28 | 5 348 |
| May 05, 2016 | $6.34 | $6.34 | $6.31 | $6.34 | 360 |
| May 04, 2016 | $6.48 | $6.48 | $6.28 | $6.48 | 1 701 |
| May 03, 2016 | $6.49 | $6.53 | $6.38 | $6.49 | 710 |
| May 02, 2016 | $6.55 | $6.37 | $6.35 | $6.37 | 893 |
| Apr 29, 2016 | $6.53 | $6.55 | $6.55 | $6.55 | 127 |
| Apr 28, 2016 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| Apr 27, 2016 | $6.51 | $6.51 | $6.27 | $6.51 | 500 |
