U.S. Markets closed

CSP Inc. (CSPI)


NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
10.53-0.34 (-3.13%)
At close: 4:00PM EDT
People also watch
CTIBDAIOTSRIALOTFEIM
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201710.7410.9510.5310.5310.537,500
Jun 22, 201710.9411.0910.8210.8710.871,800
Jun 21, 201710.7911.0410.5110.9110.915,900
Jun 20, 201710.9411.1310.6110.7510.754,600
Jun 19, 201710.8511.0810.8210.9510.956,800
Jun 16, 201711.1211.1510.7510.9110.9117,700
Jun 15, 201711.1011.1610.8410.8410.846,300
Jun 14, 201711.2011.2010.8910.9810.983,300
Jun 13, 201710.9411.1810.9411.1011.101,100
Jun 12, 201711.0611.0910.8911.0111.017,400
Jun 09, 201710.7411.2310.7411.0011.0018,300
Jun 08, 201710.7010.9010.7010.7810.784,400
Jun 07, 201710.9110.9310.8210.8210.825,600
Jun 06, 201710.9111.0810.8310.9410.947,100
Jun 05, 201711.0811.0810.9510.9710.9713,500
Jun 02, 201711.0911.0911.0911.0911.09200
Jun 01, 201710.8611.0810.8110.9110.9112,800
May 31, 201710.9411.0010.7310.8710.876,700
May 30, 201711.0211.1010.7510.9510.956,500
May 30, 20170.11 Dividend
May 26, 201710.7111.1910.7110.9710.863,300
May 25, 201710.2110.7010.2110.5010.3916,800
May 24, 201710.6311.1810.6311.0110.905,800
May 23, 201710.9010.9710.6010.8610.751,100
May 22, 201711.0011.0010.9011.0010.893,200
May 19, 201710.8111.1910.8111.0410.939,800
May 18, 201710.9911.0010.6610.9910.887,300
May 17, 201710.9211.1610.5711.0010.8913,300
May 16, 201710.7510.9010.7510.7810.674,700
May 15, 201710.6210.7410.5310.6810.5710,600
May 12, 201710.8510.8510.3310.7910.682,000
May 11, 201710.6010.8710.6010.8710.76900
May 10, 201710.5110.5910.4110.5810.473,700
May 09, 201710.3910.5410.3910.4810.372,200
May 08, 201710.4210.4910.3710.4910.382,000
May 05, 201710.2410.3610.2410.3510.256,400
May 04, 201710.4710.4710.1110.2410.148,200
May 03, 201710.5110.5110.4010.4810.372,400
May 02, 201710.8410.8410.5110.5110.406,500
May 01, 201710.6910.9510.6910.8810.777,000
Apr 28, 201710.8611.0010.7710.9010.794,200
Apr 27, 201711.1011.1011.0111.0510.944,700
Apr 26, 201710.9311.0910.9311.0910.985,900
Apr 25, 201710.7610.9710.7410.9710.8611,600
Apr 24, 201710.6110.8010.6110.8010.6917,800
Apr 21, 201710.4510.6710.3810.3910.294,400
Apr 20, 201710.6410.6410.5310.5510.443,600
Apr 19, 201710.6810.6810.5510.6710.565,800
Apr 18, 201710.6510.6510.5510.6210.5116,700
Apr 17, 201710.4810.5910.3810.5810.4715,300
Apr 13, 201710.1010.3910.0610.3610.2623,000
Apr 12, 201710.2010.2510.0010.019.9135,300
Apr 11, 201710.2510.3210.1510.1610.063,300
Apr 10, 201710.2810.3810.1610.1610.064,600
Apr 07, 201710.5010.5010.1510.2010.103,100
Apr 06, 201710.3010.3710.1410.2710.174,700
Apr 05, 201710.4510.5110.2010.4110.313,100
Apr 04, 201710.4410.4410.1610.1910.091,200
Apr 03, 201710.3910.4910.1610.1710.078,600
Mar 31, 201710.4710.5010.4210.4210.328,400
Mar 30, 201710.5110.5410.4810.5410.432,800
Mar 29, 201710.2610.4210.2610.4210.3211,300
Mar 28, 201710.4510.4510.1610.1710.072,200
Mar 27, 201710.4510.4510.1510.1910.0922,800
Mar 24, 201710.5710.5710.4510.4510.354,200
Mar 23, 201710.4710.6210.3610.5910.484,700
Mar 22, 201710.5310.7310.5010.6410.538,400
Mar 21, 201711.0511.0510.7210.7710.666,700
Mar 20, 201711.0011.1011.0011.1010.9913,000
Mar 17, 201710.9111.1410.6710.9310.8214,700
Mar 16, 201710.9511.1310.8011.1211.0127,900
Mar 15, 201710.3511.0010.3510.8610.7529,500
Mar 14, 201710.6110.8910.4010.6510.5469,500
Mar 13, 20178.5210.708.5210.5910.48146,400
Mar 10, 20178.718.808.538.538.448,100
Mar 09, 20178.608.788.608.718.625,200
Mar 08, 20178.658.848.578.798.705,500
Mar 07, 20178.578.918.508.718.625,800
Mar 06, 20178.739.098.628.798.7015,400
Mar 03, 20178.889.098.859.099.0014,200
Mar 02, 20178.598.888.578.858.7618,700
Mar 01, 20178.818.908.468.598.5012,400
Mar 01, 20170.11 Dividend
Feb 28, 20178.388.898.388.768.5623,600
Feb 27, 20179.259.258.258.388.1972,200
Feb 24, 20179.7510.249.109.289.0736,100
Feb 23, 201710.2710.449.6610.229.9930,400
Feb 22, 201710.3010.369.6010.129.8911,100
Feb 21, 201710.4210.4410.2510.4410.213,700
Feb 17, 201710.3010.4010.1510.3810.152,200
Feb 16, 201710.5010.5010.0510.3910.166,400
Feb 15, 201710.4910.4910.3910.4010.172,800
Feb 14, 201710.2010.4910.2010.3910.169,900
Feb 13, 201710.1510.2410.1310.139.905,500
Feb 10, 201710.5010.5210.2910.2910.061,800
Feb 09, 201710.4510.4710.1510.2810.0516,900
Feb 08, 20179.9910.019.869.969.743,100
Feb 07, 20179.9910.009.859.869.649,900
Feb 06, 20179.739.939.659.939.7123,500
Feb 03, 20179.9510.029.609.899.677,300
*Close price adjusted for dividends and splits.
Loading more data...