CSP Inc. - Common Stock (CSPI)

8.2800
+0.1600 (1.97%)
NASDAQ · Last Trade: Apr 2nd, 2:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/25/20269.429.428.548.8548,0148.85
2/24/20268.839.208.699.0026,1069.00
2/23/20269.069.368.638.8738,8148.87
2/20/20269.5810.259.099.1131,0109.11
2/19/20268.979.768.979.6530,2219.65
2/18/20269.099.829.009.0733,3219.07
2/17/20269.7910.238.909.1636,6099.16
2/13/20269.0910.009.009.8646,0529.86
2/12/202610.1910.318.899.2062,7589.20
2/11/202610.5110.6210.0410.0436,98310.04
2/10/202611.0011.1110.3010.4217,08410.42
2/09/202610.9411.0010.5210.6425,09810.64
2/06/202610.7810.9410.5010.8118,47810.81
2/05/202610.7011.1210.3010.5146,52210.51
2/04/202611.1611.2510.7510.8328,25510.83
2/03/202611.3311.8410.8211.0419,13211.04
2/02/202611.3611.8511.1911.6423,44411.64
1/30/202610.9511.5210.4111.4230,33611.42
1/29/202611.2611.4811.0511.1529,14711.15
1/28/202611.6012.8211.2411.3218,86911.32
1/27/202611.5211.9911.4211.5912,60911.59
1/26/202611.8611.8611.3311.3315,23211.33
1/23/202611.7311.8311.2411.468,73011.46
1/22/202611.6312.9411.5111.6948,22311.69
1/21/202611.2812.1611.2811.6422,55111.64
1/20/202611.3111.9011.2911.2914,77811.29
1/16/202611.9612.0011.5911.5917,33411.59
1/15/202611.8612.4311.8111.9810,77411.98
1/14/202611.9211.9211.5111.749,00711.74
1/13/202612.0312.0311.7011.846,13411.84
1/12/202611.6611.7811.4511.787,92411.78
1/09/202611.4511.8511.4511.6612,02811.66
1/08/202611.3111.7511.2611.5214,67511.52
1/07/202611.3911.7011.2811.2923,26011.29
1/06/202611.5111.6211.1211.4936,02111.49
1/05/202611.8612.1611.1011.6022,93511.60
1/02/202612.5712.5711.8011.9416,45611.94