CSP Inc. - Common Stock (CSPI)

9.0800
-0.0700 (-0.77%)
NASDAQ· Last Trade: Jun 25th, 10:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/24/20268.799.308.659.1547,8049.15
6/23/20268.478.978.478.7140,2138.71
6/22/20268.548.698.218.5133,6538.51
6/18/20268.648.898.258.5046,5178.50
6/17/20269.239.498.498.5655,7848.56
6/16/20269.549.649.019.3419,5719.34
6/15/20269.309.779.269.4217,7049.42
6/12/20269.079.448.709.2618,8659.26
6/11/20268.709.158.409.0825,1979.08
6/10/20268.328.688.108.5922,9928.59
6/09/20268.138.937.948.2183,9658.21
6/08/20269.009.008.228.3048,3698.30
6/05/20269.159.188.738.9014,7768.90
6/04/20269.299.769.169.3017,7309.30
6/03/20269.559.669.139.1823,3389.18
6/02/20269.8410.049.559.689,7919.68
6/01/20269.8410.019.619.8914,1769.89
5/29/20269.6810.109.559.8922,3179.89
5/28/20269.4510.009.249.7215,0699.72
5/27/20269.8810.009.489.5412,3419.54
5/26/20269.849.909.139.7322,9069.73
5/22/20269.519.949.349.7814,9329.78
5/21/20269.269.739.249.4212,9949.42
5/20/20269.549.589.239.429,7219.39
5/19/20269.349.749.259.459,0139.42
5/18/20269.419.809.169.4412,4399.41
5/15/20269.519.849.279.3013,0929.27
5/14/20269.449.799.139.6514,5659.62
5/13/20269.199.499.099.2818,4939.25
5/12/20269.119.489.089.1615,1059.13
5/11/20269.289.939.029.0612,7629.03
5/08/20269.359.359.049.1712,4839.14
5/07/20269.449.999.139.3216,9259.29
5/06/20269.419.489.139.197,9059.16
5/05/20269.0910.139.099.4312,3399.40
5/04/20269.289.659.089.0812,5829.05
5/01/20269.309.659.029.3314,4179.30
4/30/202610.2110.599.299.2926,5159.26
4/29/202610.2610.4110.1510.3515,13510.32
4/28/202610.0110.539.7510.299,07410.26
4/27/202610.0310.499.9810.167,51410.13
4/24/20269.4510.209.4510.209,37610.17
4/23/20269.519.959.469.598,9449.56
4/22/20269.349.348.879.228,4399.19
4/21/20269.309.569.009.2110,4429.18
4/20/20269.689.689.209.2811,4799.25
4/17/20269.179.419.019.0613,5709.03
4/16/20268.999.898.399.0811,6049.05
4/15/20268.929.098.798.999,7968.96
4/14/20268.778.938.778.935,6818.90
4/13/20268.928.968.548.7013,6848.67
4/10/20268.558.838.408.8311,4848.80
4/09/20268.798.918.468.919,4748.88
4/08/20268.898.898.618.766,9928.73
4/07/20268.388.558.158.556,9268.52
4/06/20268.458.498.208.389,4638.36
4/02/20268.008.527.778.4513,4258.42
4/01/20268.708.708.118.1225,0308.09
3/31/20268.249.097.948.6534,2728.62
3/30/20268.008.097.608.0914,9648.06
3/27/20267.768.137.557.9619,8397.93
3/26/20268.038.117.807.948,7637.91
3/25/20268.458.468.018.1715,7488.14