CSP Inc. - Common Stock (CSPI)

6.8200
-0.1100 (-1.59%)
NASDAQ · Last Trade: Nov 11th, 2:20 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/10/20266.827.016.816.829,9826.82
11/09/20267.287.346.396.9359,0816.93
11/06/20267.527.527.257.254,0227.25
11/05/20267.487.487.157.179,8557.17
11/04/20267.497.537.307.4814,9547.48
11/03/20267.617.787.347.3422,3497.34
11/02/20267.817.957.427.5517,4737.55
10/30/20267.617.897.607.7416,6717.74
10/29/20267.557.707.367.4712,6957.47
10/28/20267.707.707.507.555,3897.55
10/27/20267.367.437.357.414,4457.41
10/26/20267.487.487.307.366,1607.36
10/23/20267.337.407.317.3214,0047.32
10/22/20267.557.567.377.374,6017.37
10/21/20267.357.587.357.4811,1977.48
10/20/20267.737.877.357.357,2407.35
10/19/20267.827.827.567.6111,1477.61
10/16/20267.477.787.397.7014,7677.70
10/15/20267.537.687.417.418,7757.41
10/14/20267.647.647.337.5612,8547.56
10/13/20267.707.707.337.4513,6167.45
10/12/20267.507.697.497.5010,8877.50
10/09/20267.577.577.367.363,5467.36
10/08/20267.697.697.437.435,5927.43
10/07/20268.088.087.497.492,6447.49
10/06/20268.008.007.637.824,4607.82
10/05/20267.817.817.547.5413,7627.54
10/02/20267.787.997.497.579,1307.57
10/01/20267.827.827.637.637,9287.63
9/30/20267.638.007.637.6511,6857.65
9/29/20267.937.967.637.633,8477.63
9/28/20267.657.987.657.657,5007.65
9/25/20267.807.807.647.718,1957.71
9/24/20267.647.767.417.5713,5527.57
9/23/20267.607.827.427.428,2047.42
9/22/20267.867.867.467.767,6827.76
9/21/20267.507.857.507.5214,7847.52
9/18/20267.877.877.557.557,8097.55
9/17/20267.707.827.567.684,3957.68
9/16/20268.128.127.687.687,6067.68
9/15/20268.018.167.817.879,4797.87
9/14/20267.758.137.757.938,7737.93
9/11/20267.817.977.757.7615,6567.76
9/10/20267.838.027.577.7518,3677.75
9/09/20268.088.157.657.9629,3397.96
9/08/20268.058.227.957.9517,5017.95
9/04/20268.298.338.008.093,9088.09
9/03/20268.228.348.088.086,5748.08
9/02/20268.008.287.947.9417,9707.94
9/01/20267.808.257.808.058,4268.05
8/31/20268.068.207.917.915,8147.91
8/28/20267.968.217.768.1416,7498.14
8/27/20267.608.237.607.8812,9007.85
8/26/20267.448.057.447.909,6247.87
8/25/20267.527.907.507.507,5577.47
8/24/20267.757.757.467.5316,1077.50
8/21/20267.737.827.457.568,2147.53
8/20/20267.457.737.377.438,5237.40
8/19/20267.218.157.117.5431,7327.51
8/18/20267.727.887.297.2912,4407.26
8/17/20267.908.257.767.904,8007.87
8/14/20267.808.287.508.0537,2668.02
8/13/20268.408.508.248.368,5698.33
8/12/20268.498.538.278.274,6588.24
8/11/20268.228.488.028.4012,9688.37