U.S. Markets closed

CSP Inc. (CSPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.77+0.22 (+2.57%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20218.528.658.508.658.657,100
May 06, 20218.708.718.688.688.684,900
May 05, 20218.628.798.508.798.793,200
May 04, 20219.089.088.708.728.723,500
May 03, 20218.989.168.598.598.591,200
Apr 30, 20219.309.308.568.988.9820,300
Apr 29, 20219.779.779.309.509.508,000
Apr 28, 20219.809.809.639.709.702,300
Apr 27, 20219.809.809.559.559.552,700
Apr 26, 20219.509.869.509.509.509,400
Apr 23, 20219.329.659.329.489.486,900
Apr 22, 20219.239.549.179.549.542,500
Apr 21, 20219.529.529.309.319.312,300
Apr 20, 20219.289.599.289.579.576,800
Apr 19, 20219.089.409.059.269.264,300
Apr 16, 20218.939.018.588.998.997,600
Apr 15, 20218.618.618.618.618.61100
Apr 14, 20218.708.758.608.618.612,600
Apr 13, 20218.548.728.528.578.578,900
Apr 12, 20218.698.698.478.478.4718,100
Apr 09, 20218.628.738.578.708.707,500
Apr 08, 20218.829.008.568.578.5711,300
Apr 07, 20218.859.008.828.828.829,700
Apr 06, 20218.868.888.838.868.867,300
Apr 05, 20218.969.008.718.808.804,500
Apr 01, 20218.858.858.708.728.722,500
Mar 31, 20218.668.958.668.708.702,600
Mar 30, 20218.508.888.508.578.5726,300
Mar 29, 20217.988.667.988.028.024,500
Mar 26, 20218.128.127.957.967.965,800
Mar 25, 20218.058.618.008.008.005,200
Mar 24, 20218.088.408.088.158.152,300
Mar 23, 20218.488.488.008.008.006,500
Mar 22, 20218.698.698.458.508.501,900
Mar 19, 20218.658.998.528.878.876,000
Mar 18, 20218.538.838.538.538.533,700
Mar 17, 20218.258.658.258.528.5210,200
Mar 16, 20218.508.758.458.518.514,600
Mar 15, 20218.598.658.438.648.644,200
Mar 12, 20218.718.838.498.608.606,100
Mar 11, 20218.938.938.338.428.427,700
Mar 10, 20218.178.258.018.208.207,100
Mar 09, 20218.308.307.977.987.988,500
Mar 08, 20218.148.147.927.977.9713,500
Mar 05, 20218.008.317.918.008.0012,600
Mar 04, 20218.208.297.967.997.996,900
Mar 03, 20218.688.978.098.098.0922,700
Mar 02, 20218.448.968.288.468.4639,200
Mar 01, 20219.079.078.128.128.125,200
Feb 26, 20218.778.778.398.398.3914,600
Feb 25, 20218.868.868.628.698.696,200
Feb 24, 20218.658.798.368.798.799,000
Feb 23, 20218.608.607.778.228.2249,200
Feb 22, 20219.209.208.568.658.6537,300
Feb 19, 20219.209.319.049.199.198,000
Feb 18, 20219.959.959.009.109.1034,400
Feb 17, 202110.1310.349.7410.1110.1116,900
Feb 16, 202110.4210.949.8310.3910.3937,400
Feb 12, 202111.3811.4110.0110.0110.0126,900
Feb 11, 202112.4212.4210.6610.8110.8143,200
Feb 10, 202112.3812.3811.9112.0012.0010,100
Feb 09, 202110.9512.5310.8911.6711.6732,900
Feb 08, 202110.9611.3210.8411.1311.1312,400
Feb 05, 202110.5011.0810.4610.5510.5511,400
Feb 04, 20219.9510.449.9510.1410.145,300
Feb 03, 202110.3210.909.9010.4510.4512,100
Feb 02, 202110.7010.8010.2510.2510.259,900
Feb 01, 202110.0010.619.6510.4010.4028,500
Jan 29, 202110.0010.979.539.959.9510,700
Jan 28, 202110.7210.939.9510.1010.1010,000
Jan 27, 202110.1110.8010.1110.4110.413,800
Jan 26, 202110.5810.799.6610.3310.3325,100
Jan 25, 202111.0911.2910.5110.6110.6114,000
Jan 22, 202111.8512.3210.5111.3011.3034,900
Jan 21, 202112.5212.5511.6312.0612.0618,800
Jan 20, 202113.0313.8411.4512.1112.1127,800
Jan 19, 202111.0014.3310.7712.7612.7676,800
Jan 15, 202110.4011.4410.2511.4311.4321,500
Jan 14, 20219.5010.409.5010.4010.4013,500
Jan 13, 20219.749.939.109.939.937,600
Jan 12, 20219.349.949.339.949.9416,400
Jan 11, 20219.029.358.809.359.3518,200
Jan 08, 20219.049.048.928.998.993,300
Jan 07, 20218.878.998.828.918.918,300
Jan 06, 20218.699.118.698.748.7413,300
Jan 05, 20217.828.757.828.698.6920,600
Jan 04, 20217.738.147.738.048.0410,900
Dec 31, 20207.807.907.707.737.7331,800
Dec 30, 20207.117.907.117.807.8027,000
Dec 29, 20208.008.137.797.807.8033,900
Dec 28, 20207.748.007.667.887.8830,400
Dec 24, 20207.578.027.507.797.7911,300
Dec 23, 20207.957.957.797.797.795,300
Dec 22, 20207.908.107.787.827.8278,300
Dec 21, 20207.587.667.507.507.505,400
Dec 18, 20207.807.807.497.497.496,500
Dec 17, 20207.858.087.787.847.849,000
Dec 16, 20207.628.007.627.817.813,200
Dec 15, 20207.938.137.887.887.886,000
Dec 14, 20208.088.127.947.947.944,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...