CSP Inc. - Common Stock (CSPI)

9.4421
+0.3621 (3.99%)
NASDAQ · Last Trade: May 5th, 4:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CSP Inc. - Common Stock (CSPI)

DateOpenHighLowCloseVolumeAdjusted Close
5/04/20269.289.659.089.0812,5829.08
5/01/20269.309.659.029.3314,4179.33
4/30/202610.2110.599.299.2926,5159.29
4/29/202610.2610.4110.1510.3515,13510.35
4/28/202610.0110.539.7510.299,07410.29
4/27/202610.0310.499.9810.167,51410.16
4/24/20269.4510.209.4510.209,37610.20
4/23/20269.519.959.469.598,9449.59
4/22/20269.349.348.879.228,4399.22
4/21/20269.309.569.009.2110,4429.21
4/20/20269.689.689.209.2811,4799.28
4/17/20269.179.419.019.0613,5709.06
4/16/20268.999.898.399.0811,6049.08
4/15/20268.929.098.798.999,7968.99
4/14/20268.778.938.778.935,6818.93
4/13/20268.928.968.548.7013,6848.70
4/10/20268.558.838.408.8311,4848.83
4/09/20268.798.918.468.919,4748.91
4/08/20268.898.898.618.766,9928.76
4/07/20268.388.558.158.556,9268.55
4/06/20268.458.498.208.389,4638.38
4/02/20268.008.527.778.4513,4258.45
4/01/20268.708.708.118.1225,0308.12
3/31/20268.249.097.948.6534,2728.65
3/30/20268.008.097.608.0914,9648.09
3/27/20267.768.137.557.9619,8397.96
3/26/20268.038.117.807.948,7637.94
3/25/20268.458.468.018.1715,7488.17
3/24/20268.428.708.038.3226,2068.32
3/23/20268.068.548.038.4931,5288.49
3/20/20268.328.327.978.2652,4418.26
3/19/20268.258.368.168.3112,6068.31
3/18/20268.398.628.248.3225,5968.32
3/17/20268.938.978.698.8514,0568.85
3/16/20269.089.088.718.8413,5878.84
3/13/20268.809.058.568.9322,9078.93
3/12/20268.548.888.508.6214,7268.62
3/11/20268.598.708.358.6212,6448.62
3/10/20268.588.998.468.6817,5808.68
3/09/20268.618.728.388.7022,8898.70
3/06/20268.708.848.698.7123,2428.71
3/05/20268.838.918.718.8521,4778.85
3/04/20268.619.298.618.9741,9768.97
3/03/20268.518.868.048.6232,1238.62
3/02/20268.878.888.578.7115,6278.71
2/27/20269.099.428.799.0114,0189.01
2/26/20268.809.248.809.2313,1909.23
2/25/20269.429.428.548.8548,0148.82
2/24/20268.839.208.699.0026,1068.97
2/23/20269.069.368.638.8738,8148.84
2/20/20269.5810.259.099.1131,0109.08
2/19/20268.979.768.979.6530,2219.62
2/18/20269.099.829.009.0733,3219.04
2/17/20269.7910.238.909.1636,6099.13
2/13/20269.0910.009.009.8646,0529.83
2/12/202610.1910.318.899.2062,7589.16
2/11/202610.5110.6210.0410.0436,98310.01
2/10/202611.0011.1110.3010.4217,08410.38
2/09/202610.9411.0010.5210.6425,09810.60
2/06/202610.7810.9410.5010.8118,47810.77
2/05/202610.7011.1210.3010.5146,52210.47