Home

CSP Inc. - Common Stock (CSPI)

11.20
-0.40 (-3.45%)
NASDAQ · Last Trade: Sep 13th, 12:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/12/202511.4511.7511.0811.2014,38511.20
9/11/202510.9811.6410.9811.6014,87211.60
9/10/202511.0211.3410.8910.9610,91310.96
9/09/202510.8411.4010.7610.8817,44910.88
9/08/202511.1511.4910.7211.1720,14411.17
9/05/202511.7311.7311.2011.3716,68711.37
9/04/202511.2811.8011.2511.5611,11711.56
9/03/202512.1512.3411.4111.4119,15611.41
9/02/202511.3912.7811.3912.1397,77912.13
8/29/202512.0912.5711.9012.0610,30012.06
8/28/202512.7312.7812.1512.3911,54812.36
8/27/202512.4012.8912.4012.6719,49812.64
8/26/202512.4512.8912.3312.5615,70912.53
8/25/202512.6412.8912.5412.5411,06612.51
8/22/202511.8112.8111.8112.7419,99712.71
8/21/202511.5511.9711.5511.805,28011.78
8/20/202511.3411.6311.2211.4714,83911.44
8/19/202511.6011.8711.1411.2211,56611.19
8/18/202512.6012.6611.6511.6512,79011.62
8/15/202512.2912.6011.8112.1363,57412.10
8/14/20259.7212.819.6512.1331,99412.10
8/13/202511.2411.8111.0111.4546,61311.42
8/12/202510.6911.2010.6911.1623,30711.13
8/11/202511.1811.3110.5510.7311,81510.70
8/08/202510.9211.2810.8010.9331,00110.90
8/07/202510.7410.889.9910.7811,97510.75
8/06/202510.4310.7010.4310.616,97010.58
8/05/202510.3110.5610.0210.5022,28610.47
8/04/202510.0610.6010.0410.3817,13010.35
8/01/202510.0310.5010.0210.1417,88210.12
7/31/202510.8011.0210.2410.2624,34010.24
7/30/202511.0511.2010.6710.8014,52110.77
7/29/202511.5111.5110.8010.9813,08110.95
7/28/202511.0811.4910.9811.3514,40911.32
7/25/202511.5211.8111.0211.0423,32611.01
7/24/202511.9211.9711.5411.5716,39011.54
7/23/202511.6611.8811.5511.889,62911.85
7/22/202511.9211.9811.6911.7110,70511.68
7/21/202511.3511.9011.3511.8925,32011.86
7/18/202511.6811.9111.3511.3521,38311.32
7/17/202511.5911.8211.5411.5615,27211.53
7/16/202511.6111.6111.5211.6011,74011.57
7/15/202511.9212.2911.4511.6021,81411.57
7/14/202511.9112.9311.7711.9115,88611.89
7/11/202512.0412.0411.7512.0116,42111.98
7/10/202511.9212.2511.6511.9521,15711.92
7/09/202512.1112.3611.6512.0642,72212.03
7/08/202512.7312.9812.0912.1035,50812.07
7/07/202512.3112.9512.3112.6218,95012.59
7/03/202512.4412.9212.2112.8423,16812.81
7/02/202512.2012.3011.8412.0628,24812.03
7/01/202513.2413.2412.0812.2329,71112.20
6/30/202511.4012.9411.4012.9479,72812.91
6/27/202510.7711.4310.6011.28803,83711.25
6/26/202510.8510.9210.5010.7246,03910.69
6/25/202511.2311.2310.3910.6848,60810.65
6/24/202510.8911.4010.8811.2260,11011.20
6/23/202510.9811.0910.6710.7440,61810.71
6/20/202511.4111.6011.0411.2825,06611.25
6/18/202511.2412.0011.2411.4429,12911.41
6/17/202511.4411.6811.2811.2917,49411.26
6/16/202512.4412.4411.5411.6230,51511.59
6/13/202511.8412.2611.6711.6741,43311.64