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 |
| Mar 07, 2016 | $5.50 | $5.68 | $5.50 | $5.65 | 14 600 |
| Mar 04, 2016 | $5.62 | $5.62 | $5.54 | $5.54 | 3 200 |
| Mar 03, 2016 | $5.56 | $5.62 | $5.48 | $5.58 | 23 100 |
| Mar 02, 2016 | $5.40 | $5.56 | $5.40 | $5.56 | 3 200 |
| Mar 01, 2016 | $5.60 | $5.62 | $5.44 | $5.54 | 10 000 |
| Feb 29, 2016 | $5.41 | $5.60 | $5.41 | $5.60 | 7 800 |
| Feb 26, 2016 | $5.57 | $5.60 | $5.42 | $5.50 | 2 200 |
| Feb 25, 2016 | $5.49 | $5.54 | $5.42 | $5.54 | 1 700 |
| Feb 24, 2016 | $5.52 | $5.68 | $5.41 | $5.54 | 10 000 |
| Feb 23, 2016 | $5.65 | $5.65 | $5.43 | $5.47 | 5 500 |
| Feb 22, 2016 | $5.60 | $5.88 | $5.47 | $5.36 | 11 600 |
| Feb 19, 2016 | $5.65 | $5.65 | $5.51 | $5.42 | 1 300 |
| Feb 18, 2016 | $5.56 | $5.60 | $5.50 | $5.44 | 4 300 |
| Feb 17, 2016 | $5.97 | $5.97 | $5.80 | $5.69 | 800 |
| Feb 16, 2016 | $5.58 | $5.90 | $5.36 | $5.53 | 37 500 |
| Feb 12, 2016 | $5.58 | $5.58 | $5.48 | $5.46 | 2 300 |
| Feb 11, 2016 | $5.61 | $5.65 | $5.47 | $5.42 | 600 |
| Feb 10, 2016 | $5.70 | $5.70 | $5.50 | $5.40 | 3 100 |
| Feb 09, 2016 | $5.53 | $5.63 | $5.53 | $5.52 | 300 |
| Feb 08, 2016 | $5.70 | $5.71 | $5.67 | $5.60 | 1 700 |
| Feb 05, 2016 | $5.59 | $5.71 | $5.59 | $5.56 | 1 900 |
| Feb 04, 2016 | $5.68 | $5.71 | $5.57 | $5.60 | 2 800 |
| Feb 03, 2016 | $5.65 | $5.69 | $5.65 | $5.58 | 500 |
| Feb 02, 2016 | $5.69 | $5.69 | $5.48 | $5.52 | 4 700 |
| Feb 01, 2016 | $5.51 | $5.74 | $5.45 | $5.41 | 11 400 |
