CSP Inc. - Common Stock (CSPI)

8.1600
-0.0500 (-0.61%)
NASDAQ· Last Trade: Jul 18th, 4:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/17/20268.008.207.988.1611,0898.16
7/16/20268.108.348.028.218,9478.21
7/15/20268.018.267.898.228,4838.22
7/14/20268.168.688.048.1435,4968.14
7/13/20268.528.538.168.2712,3038.27
7/10/20268.758.758.358.706,5608.70
7/09/20268.578.798.358.768,9538.76
7/08/20268.238.648.148.6420,7868.64
7/07/20268.258.258.058.2312,3898.23
7/06/20268.178.337.928.2325,2998.23
7/02/20268.208.407.938.2326,1148.23
7/01/20268.008.457.888.1733,1888.17
6/30/20267.908.057.517.94104,3837.94
6/29/20268.278.347.707.90113,5677.90
6/26/20268.848.848.038.05742,2708.05
6/25/20269.259.268.688.7672,9918.76
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