CSPI - CSP Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201912.9013.2512.8013.2513.2516,800
Dec 10, 201912.5012.9012.4012.9012.905,400
Dec 09, 201912.5212.8512.5212.8012.801,400
Dec 06, 201912.3012.7912.0012.5312.531,900
Dec 05, 201912.5012.6912.4012.6912.691,100
Dec 04, 201912.6212.6212.6212.6212.62400
Dec 03, 201912.4512.8112.4512.8112.81900
Dec 02, 201912.5612.9012.1112.8312.8313,700
Nov 29, 201912.6812.8312.6812.8312.83800
Nov 27, 201912.5712.8512.5712.8512.851,200
Nov 26, 201912.8012.9012.8012.9012.90600
Nov 25, 201912.5812.9012.5812.9012.90200
Nov 22, 201912.3112.9012.3112.9012.901,500
Nov 21, 201912.4012.6412.0812.5412.543,400
Nov 20, 201912.2112.5812.0112.0112.013,400
Nov 19, 201912.5012.8612.5012.8612.861,000
Nov 18, 201912.6812.7712.5712.7712.771,200
Nov 15, 201912.5312.7912.5012.6512.653,200
Nov 14, 201912.7212.9011.5912.9012.902,600
Nov 13, 201912.5412.8812.5412.8812.883,700
Nov 12, 201912.7812.9012.6412.9012.906,800
Nov 11, 201912.6112.7212.6112.7012.701,000
Nov 08, 201912.7112.7112.3012.6512.651,500
Nov 07, 201912.5612.8112.5612.7512.751,000
Nov 06, 201912.5012.8212.5012.8212.82200
Nov 05, 201912.8012.8512.7012.8512.85400
Nov 04, 201912.8312.8912.3212.8912.89800
Nov 01, 201912.3112.7312.3112.7312.73600
Oct 31, 201912.9613.0512.4212.4212.424,800
Oct 30, 201912.9413.1612.9213.1613.161,100
Oct 29, 201913.0113.1712.9612.9612.96900
Oct 28, 201913.1213.1213.1213.1213.12100
Oct 25, 201913.1213.1213.1213.1213.12200
Oct 24, 201913.1513.1513.1513.1513.15900
Oct 23, 201913.2313.2313.1413.2313.231,100
Oct 22, 201913.1113.1113.1113.1113.11400
Oct 21, 201913.0913.1712.9813.1713.17600
Oct 18, 201912.9012.9812.9012.9812.98900
Oct 17, 201913.0613.2013.0413.1213.121,600
Oct 16, 201913.0413.0813.0313.0713.071,500
Oct 15, 201912.7513.1912.7513.1913.191,700
Oct 14, 201913.0013.2412.9013.2413.24700
Oct 11, 201913.2513.2512.9613.2513.252,700
Oct 10, 201912.7813.2412.6913.2113.216,700
Oct 09, 201912.9513.0912.8513.0913.091,700
Oct 08, 201912.8512.9812.5112.8412.849,500
Oct 07, 201913.1513.1513.1513.1513.15-
Oct 04, 201912.9013.1512.7513.1513.151,800
Oct 03, 201913.0313.1512.4513.1513.151,800
Oct 02, 201913.0013.2512.8512.8512.851,300
Oct 01, 201913.1713.5513.1713.5513.55500
Sep 30, 201913.1713.4213.1713.4213.42300
Sep 27, 201913.2813.5513.1013.3013.301,100
Sep 26, 201913.0713.0713.0713.0713.07300
Sep 25, 201913.4713.4712.8112.8112.811,700
Sep 24, 201913.3813.3813.3713.3713.37800
Sep 23, 201913.4413.4413.4413.4413.44100
Sep 20, 201912.8013.4412.5613.4413.444,600
Sep 19, 201912.7013.0912.7012.9612.962,400
Sep 18, 201913.0113.1212.8012.8012.801,200
Sep 17, 201912.5613.0212.5612.9012.90900
Sep 16, 201912.8013.3412.7113.2913.291,000
Sep 13, 201913.0513.3013.0013.3013.301,900
Sep 12, 201912.3213.4412.3213.4413.443,000
Sep 11, 201913.5613.6413.5313.6413.64700
Sep 10, 201913.5713.5713.5713.5713.57-
Sep 09, 201912.2113.5712.2113.5713.572,700
Sep 06, 201913.0313.5813.0313.5813.581,800
Sep 05, 201913.0313.5813.0313.4013.402,300
Sep 04, 201912.8513.4412.6613.4413.441,000
Sep 03, 201913.6513.6513.6513.6513.65-
Aug 30, 201913.1713.6513.1713.6513.65300
Aug 29, 201913.3313.5913.3013.5913.591,000
Aug 29, 20190.15 Dividend
Aug 28, 201913.1913.4813.0013.4813.33600
Aug 27, 201912.8613.5012.8613.3513.20700
Aug 26, 201913.4513.5113.4513.5113.36700
Aug 23, 201913.4113.4113.4113.4113.26-
Aug 22, 201913.3613.4113.3613.4113.26400
Aug 21, 201913.4013.4013.3013.3013.15700
Aug 20, 201913.6213.6213.6213.6213.47500
Aug 19, 201913.7513.7513.4013.4013.251,000
Aug 16, 201913.6413.6413.6413.6413.49500
Aug 15, 201913.4013.5013.4013.5013.35100
Aug 14, 201913.4013.5013.4013.5013.35200
Aug 13, 201913.4013.5013.4013.5013.35800
Aug 12, 201913.3013.3013.3013.3013.15400
Aug 09, 201913.5613.6213.5613.6213.47500
Aug 08, 201913.4013.7513.3813.7013.555,800
Aug 07, 201913.2513.4412.5013.4413.299,300
Aug 06, 201913.8313.8313.4413.7513.601,900
Aug 05, 201913.9913.9913.9113.9113.761,100
Aug 02, 201913.4014.6613.4014.6614.50200
Aug 01, 201913.9913.9913.5013.5013.351,400
Jul 31, 201914.7914.7913.6613.6613.513,300
Jul 30, 201914.0314.0313.9213.9213.77900
Jul 29, 201913.9414.0813.6313.7513.601,700
Jul 26, 201914.1214.1213.9813.9813.821,600
Jul 25, 201914.1114.1214.0514.0813.921,500
Jul 24, 201914.0614.1813.9014.1814.02700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...