CSP Inc. - Common Stock (CSPI)

8.9050
-0.0250 (-0.28%)
NASDAQ · Last Trade: Mar 16th, 3:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/04/202611.1611.2510.7510.8328,25510.79
2/03/202611.3311.8410.8211.0419,13211.00
2/02/202611.3611.8511.1911.6423,44411.60
1/30/202610.9511.5210.4111.4230,33611.38
1/29/202611.2611.4811.0511.1529,14711.11
1/28/202611.6012.8211.2411.3218,86911.28
1/27/202611.5211.9911.4211.5912,60911.55
1/26/202611.8611.8611.3311.3315,23211.29
1/23/202611.7311.8311.2411.468,73011.42
1/22/202611.6312.9411.5111.6948,22311.65
1/21/202611.2812.1611.2811.6422,55111.60
1/20/202611.3111.9011.2911.2914,77811.25
1/16/202611.9612.0011.5911.5917,33411.55
1/15/202611.8612.4311.8111.9810,77411.94
1/14/202611.9211.9211.5111.749,00711.70
1/13/202612.0312.0311.7011.846,13411.80
1/12/202611.6611.7811.4511.787,92411.74
1/09/202611.4511.8511.4511.6612,02811.62
1/08/202611.3111.7511.2611.5214,67511.48
1/07/202611.3911.7011.2811.2923,26011.25
1/06/202611.5111.6211.1211.4936,02111.45
1/05/202611.8612.1611.1011.6022,93511.56
1/02/202612.5712.5711.8011.9416,45611.90
12/31/202512.7913.2612.3512.5015,95512.46
12/30/202513.0713.1812.7612.769,87712.72
12/29/202512.9013.3012.6612.9711,04012.93
12/26/202513.2113.4712.7313.0110,96212.97
12/24/202513.1313.7812.8813.047,02312.97
12/23/202512.9113.5212.7813.0211,84312.95
12/22/202513.4513.4912.7413.0628,52212.99
12/19/202512.7913.4912.7913.4169,01613.33
12/18/202512.9413.1212.5512.8716,60612.80
12/17/202512.6512.9512.6312.707,34112.63
12/16/202514.3114.3112.1112.6579,34112.58