NASDAQ:CSPI
CSP Inc. Stock Price (Quote)
$13.53
-0.0500 (-0.368%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.00 | $20.69 | Friday, 26th Apr 2024 CSPI stock ended at $13.53. This is 0.368% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.75% from a day low at $13.18 to a day high of $14.07. |
| 90 days | $13.00 | $59.85 | |
| 52 weeks | $9.82 | $59.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $6.30 | $6.45 | $6.18 | $6.34 | 5 319 |
| Apr 11, 2016 | $6.42 | $6.42 | $6.42 | $6.42 | 1 011 |
| Apr 08, 2016 | $6.28 | $6.45 | $6.27 | $6.29 | 1 691 |
| Apr 07, 2016 | $6.14 | $6.14 | $6.11 | $6.14 | 2 124 |
| Apr 06, 2016 | $6.11 | $6.18 | $6.01 | $6.18 | 3 524 |
| Apr 05, 2016 | $5.94 | $6.07 | $6.06 | $6.06 | 640 |
| Apr 04, 2016 | $5.99 | $6.08 | $5.99 | $6.04 | 4 162 |
| Apr 01, 2016 | $5.95 | $6.04 | $5.95 | $5.97 | 2 252 |
| Mar 31, 2016 | $5.98 | $6.05 | $5.81 | $5.97 | 3 945 |
| Mar 30, 2016 | $5.93 | $6.05 | $5.97 | $5.98 | 4 203 |
| Mar 29, 2016 | $6.42 | $6.42 | $5.81 | $5.99 | 32 500 |
| Mar 28, 2016 | $6.29 | $6.48 | $6.29 | $6.41 | 1 800 |
| Mar 24, 2016 | $6.25 | $6.30 | $6.25 | $6.26 | 2 500 |
| Mar 23, 2016 | $6.18 | $6.25 | $6.16 | $6.24 | 7 500 |
| Mar 22, 2016 | $5.95 | $6.20 | $5.95 | $6.19 | 3 500 |
| Mar 21, 2016 | $6.18 | $6.18 | $6.16 | $6.16 | 1 700 |
| Mar 18, 2016 | $6.15 | $6.20 | $6.06 | $6.16 | 7 700 |
| Mar 17, 2016 | $6.02 | $6.22 | $5.98 | $6.18 | 22 100 |
| Mar 16, 2016 | $6.00 | $6.03 | $5.98 | $6.03 | 3 500 |
| Mar 15, 2016 | $5.90 | $6.10 | $5.90 | $6.03 | 13 300 |
| Mar 14, 2016 | $5.55 | $6.08 | $5.55 | $6.01 | 28 600 |
| Mar 11, 2016 | $5.73 | $6.00 | $5.58 | $5.71 | 34 800 |
| Mar 10, 2016 | $5.64 | $5.64 | $5.64 | $5.64 | 100 |
| Mar 09, 2016 | $5.50 | $5.63 | $5.49 | $5.60 | 2 900 |
| Mar 08, 2016 | $5.65 | $5.67 | $5.51 | $5.64 | 6 300 |
