Mail

CSPI - CSP Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	12.30	12.58	12.05	12.21	12.21	6,100
May 25, 2023	11.98	12.43	11.95	12.29	12.29	11,700
May 24, 2023	11.81	11.96	10.90	11.94	11.94	37,200
May 24, 2023	0.04 Dividend
May 23, 2023	11.79	12.19	11.55	11.70	11.66	4,500
May 22, 2023	11.75	11.97	11.71	11.90	11.86	4,900
May 19, 2023	11.52	12.37	11.25	11.55	11.51	13,200
May 18, 2023	11.29	11.46	10.85	11.00	10.96	7,600
May 17, 2023	10.46	11.38	10.46	11.00	10.96	16,100
May 16, 2023	11.25	11.28	10.40	10.50	10.46	11,900
May 15, 2023	10.75	11.18	10.75	11.18	11.14	6,200
May 12, 2023	10.60	10.96	10.32	10.80	10.76	13,100
May 11, 2023	11.29	11.58	10.00	10.70	10.66	8,400
May 10, 2023	12.00	12.60	11.30	11.36	11.32	12,300
May 09, 2023	13.13	13.13	12.35	12.43	12.39	7,600
May 08, 2023	12.31	12.60	12.16	12.47	12.43	11,000
May 05, 2023	11.58	12.60	11.58	12.60	12.56	11,600
May 04, 2023	12.38	12.40	11.44	11.73	11.69	14,100
May 03, 2023	12.41	12.80	12.15	12.35	12.31	9,700
May 02, 2023	12.35	12.76	12.11	12.41	12.37	5,700
May 01, 2023	12.51	13.66	12.21	12.41	12.37	14,100
Apr 28, 2023	12.95	13.18	12.75	12.80	12.76	4,400
Apr 27, 2023	12.69	13.39	12.69	13.28	13.23	2,000
Apr 26, 2023	12.98	13.14	12.41	12.90	12.86	1,800
Apr 25, 2023	13.01	13.39	12.88	12.88	12.84	5,100
Apr 24, 2023	14.23	14.23	13.30	13.39	13.34	6,200
Apr 21, 2023	14.04	14.59	13.96	14.23	14.18	4,500
Apr 20, 2023	14.21	14.26	14.00	14.26	14.21	2,000
Apr 19, 2023	14.30	14.58	14.06	14.41	14.36	3,800
Apr 18, 2023	14.50	14.75	14.06	14.62	14.57	4,900
Apr 17, 2023	14.52	14.70	14.43	14.43	14.38	3,400
Apr 14, 2023	14.76	14.76	13.01	14.71	14.66	16,500
Apr 13, 2023	14.28	14.98	14.16	14.80	14.75	20,100
Apr 12, 2023	13.76	14.28	13.76	14.28	14.23	8,900
Apr 11, 2023	13.93	14.12	13.30	13.76	13.71	12,400
Apr 10, 2023	13.83	14.26	13.83	14.21	14.16	8,100
Apr 06, 2023	14.10	14.24	13.64	14.20	14.15	5,900
Apr 05, 2023	14.00	14.37	13.58	13.90	13.85	13,000
Apr 04, 2023	13.69	13.99	13.69	13.90	13.85	9,100
Apr 03, 2023	13.38	13.67	13.38	13.67	13.62	8,500
Mar 31, 2023	13.49	13.59	13.30	13.59	13.54	7,900
Mar 30, 2023	13.40	13.48	13.13	13.43	13.38	5,700
Mar 29, 2023	13.30	13.40	13.27	13.34	13.29	7,700
Mar 28, 2023	12.96	13.25	12.96	13.20	13.15	10,200
Mar 27, 2023	12.44	13.40	12.39	13.03	12.99	21,700
Mar 24, 2023	12.10	12.33	12.01	12.30	12.26	7,400
Mar 23, 2023	11.86	12.30	11.86	12.01	11.97	9,000
Mar 22, 2023	11.83	11.83	11.70	11.75	11.71	2,400
Mar 21, 2023	12.06	12.50	11.80	11.83	11.79	7,900
Mar 20, 2023	12.07	12.19	11.81	11.86	11.82	2,800
Mar 17, 2023	12.45	12.45	11.90	11.90	11.86	7,500
Mar 16, 2023	11.98	12.61	11.81	12.43	12.39	32,400
Mar 15, 2023	11.64	11.97	11.64	11.96	11.92	3,700
Mar 14, 2023	11.77	11.97	11.67	11.76	11.72	5,800
Mar 13, 2023	11.41	11.80	11.41	11.70	11.66	4,800
Mar 10, 2023	11.58	11.91	11.44	11.50	11.46	5,200
Mar 09, 2023	11.99	11.99	11.55	11.75	11.71	14,100
Mar 08, 2023	11.49	11.90	11.46	11.89	11.85	5,400
Mar 07, 2023	11.54	11.54	11.15	11.15	11.11	7,800
Mar 06, 2023	10.96	11.37	10.90	11.24	11.20	10,600
Mar 03, 2023	11.04	11.21	10.94	11.02	10.98	4,500
Mar 02, 2023	11.27	11.41	10.97	10.97	10.93	4,000
Mar 01, 2023	11.18	11.59	11.17	11.26	11.22	3,900
Feb 28, 2023	11.18	11.18	11.06	11.06	11.02	3,600
Feb 27, 2023	10.95	11.34	10.95	11.33	11.29	6,800
Feb 24, 2023	11.82	11.82	10.89	11.26	11.22	3,200
Feb 23, 2023	11.06	11.65	11.06	11.20	11.16	8,500
Feb 23, 2023	0.03 Dividend
Feb 22, 2023	11.41	11.50	11.09	11.25	11.18	14,100
Feb 21, 2023	11.67	11.85	11.26	11.26	11.19	10,900
Feb 17, 2023	11.81	11.97	11.66	11.79	11.72	4,500
Feb 16, 2023	11.99	12.18	11.86	11.99	11.92	4,300
Feb 15, 2023	12.30	12.34	11.54	12.05	11.98	19,700
Feb 14, 2023	12.00	12.30	11.20	12.20	12.13	16,100
Feb 13, 2023	11.22	12.08	11.10	12.08	12.01	21,100
Feb 10, 2023	11.11	11.16	10.94	10.95	10.88	6,200
Feb 09, 2023	11.20	11.27	10.77	10.81	10.74	15,900
Feb 08, 2023	11.97	12.46	10.75	11.20	11.13	63,400
Feb 07, 2023	11.33	12.06	11.30	11.61	11.54	17,500
Feb 06, 2023	11.16	11.40	11.16	11.31	11.24	6,100
Feb 03, 2023	11.03	11.38	11.01	11.05	10.98	8,000
Feb 02, 2023	10.95	11.15	10.94	11.02	10.95	4,500
Feb 01, 2023	10.75	10.94	10.75	10.88	10.81	8,700
Jan 31, 2023	10.85	10.85	10.85	10.85	10.78	600
Jan 30, 2023	10.75	10.92	10.75	10.85	10.78	2,700
Jan 27, 2023	10.85	10.93	10.85	10.88	10.81	2,600
Jan 26, 2023	11.00	11.20	10.90	11.05	10.98	4,400
Jan 25, 2023	11.00	11.15	10.88	10.96	10.89	3,700
Jan 24, 2023	10.79	11.03	10.79	10.86	10.79	5,200
Jan 23, 2023	11.00	11.05	10.68	11.02	10.95	8,300
Jan 20, 2023	10.96	11.16	10.43	10.97	10.90	5,800
Jan 19, 2023	11.26	11.26	10.74	10.74	10.67	7,800
Jan 18, 2023	10.93	11.22	10.76	11.10	11.03	11,400
Jan 17, 2023	10.50	11.27	10.37	10.86	10.79	28,700
Jan 13, 2023	10.45	11.45	10.32	10.50	10.44	15,800
Jan 12, 2023	10.24	10.52	10.12	10.12	10.06	5,000
Jan 11, 2023	10.43	10.48	10.01	10.26	10.20	2,200
Jan 10, 2023	9.99	10.30	9.99	10.26	10.20	7,700
Jan 09, 2023	10.01	10.24	9.92	10.24	10.18	12,900
Jan 06, 2023	9.60	10.34	9.57	9.82	9.76	11,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...