CSPI - CSP Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201913.3613.4113.3613.4113.41400
Aug 21, 201913.4013.4013.3013.3013.30700
Aug 20, 201913.6213.6213.6213.6213.62500
Aug 19, 201913.7513.7513.4013.4013.401,000
Aug 16, 201913.6413.6413.6413.6413.64500
Aug 15, 201913.4013.5013.4013.5013.50100
Aug 14, 201913.4013.5013.4013.5013.50200
Aug 13, 201913.4013.5013.4013.5013.50800
Aug 12, 201913.3013.3013.3013.3013.30400
Aug 09, 201913.5613.6213.5613.6213.62500
Aug 08, 201913.4013.7513.3813.7013.705,800
Aug 07, 201913.2513.4412.5013.4413.449,300
Aug 06, 201913.8313.8313.4413.7513.751,900
Aug 05, 201913.9913.9913.9113.9113.911,100
Aug 02, 201913.4014.6613.4014.6614.66200
Aug 01, 201913.9913.9913.5013.5013.501,400
Jul 31, 201914.7914.7913.6613.6613.663,300
Jul 30, 201914.0314.0313.9213.9213.92900
Jul 29, 201913.9414.0813.6313.7513.751,700
Jul 26, 201914.1214.1213.9813.9813.981,600
Jul 25, 201914.1114.1214.0514.0814.081,500
Jul 24, 201914.0614.1813.9014.1814.18700
Jul 23, 201913.8314.1213.8314.1214.121,700
Jul 22, 201913.7514.1213.7514.1214.12800
Jul 19, 201914.0014.2014.0014.1514.15800
Jul 18, 201913.7513.8213.7513.8013.80600
Jul 17, 201913.7614.2113.7614.2114.21700
Jul 16, 201914.1514.1514.0314.1014.102,400
Jul 15, 201914.4714.5913.9413.9413.94900
Jul 12, 201914.4914.5214.0614.0614.063,400
Jul 11, 201914.4814.5714.4814.5714.571,400
Jul 10, 201913.9914.3513.9914.3514.351,500
Jul 09, 201914.0714.3713.8914.3714.371,300
Jul 08, 201914.3614.4514.0114.4514.451,600
Jul 05, 201914.2515.0914.2514.9314.93500
Jul 03, 201914.9314.9314.9314.9314.93100
Jul 02, 201915.1015.1013.6114.5114.517,200
Jul 01, 201915.1815.1814.9615.1015.101,100
Jun 28, 201915.0115.2514.8615.2515.252,300
Jun 27, 201914.9315.1814.9315.1115.111,600
Jun 26, 201914.7714.9614.7714.8914.893,600
Jun 25, 201914.8614.8614.8614.8614.86100
Jun 24, 201915.2415.2414.8614.8614.861,800
Jun 21, 201914.9514.9514.9514.9514.95300
Jun 20, 201915.2215.2215.2215.2215.22100
Jun 19, 201915.0615.2414.7515.2415.242,100
Jun 18, 201915.1515.2314.9615.2315.233,500
Jun 17, 201915.0715.5014.0215.2015.208,100
Jun 14, 201915.0015.5014.1115.0715.073,400
Jun 13, 201914.8515.2814.3814.3814.381,600
Jun 12, 201914.5014.5014.4814.5014.504,000
Jun 11, 201914.3715.2014.3715.1215.121,500
Jun 10, 201914.5214.9514.5214.9514.95700
Jun 07, 201914.8015.2114.6715.2015.202,900
Jun 06, 201914.5514.9914.5514.9914.99400
Jun 05, 201915.0615.0614.2014.4814.484,200
Jun 04, 201913.8115.4513.8115.0415.048,300
Jun 03, 201913.8814.1713.7514.1014.105,700
May 31, 201913.6513.9413.6013.9413.941,300
May 30, 201913.8113.9313.7013.7013.701,600
May 30, 20190.15 Dividend
May 29, 201913.5413.7313.5413.7313.58300
May 28, 201914.0714.0714.0714.0713.92200
May 24, 201913.8913.8913.6013.7613.612,000
May 23, 201914.0014.0013.8113.9313.788,600
May 22, 201914.1014.4114.0314.3514.199,600
May 21, 201914.1014.6014.1014.6014.442,400
May 20, 201914.5914.5914.1014.3314.171,100
May 17, 201913.9814.9913.9814.7014.5410,200
May 16, 201912.8414.4512.8414.1013.957,600
May 15, 201913.2513.9212.8713.9113.769,500
May 14, 201912.9413.8012.9313.3413.1912,100
May 13, 201912.5413.6512.4113.0012.866,700
May 10, 201912.2012.8512.2012.7812.642,000
May 09, 201912.8512.8512.8512.8512.71100
May 08, 201913.0013.0011.2112.8512.7113,300
May 07, 201913.2013.6513.2013.6513.501,600
May 06, 201913.7013.7013.5013.5013.352,500
May 03, 201913.3914.0413.3914.0413.89700
May 02, 201913.1513.2812.6713.0212.881,900
May 01, 201913.1713.1713.1713.1713.03100
Apr 30, 201913.0413.4513.0413.1713.031,300
Apr 29, 201912.5612.9412.5612.9412.80200
Apr 26, 201912.8212.8212.8212.8212.68600
Apr 25, 201912.5812.5812.5812.5812.44300
Apr 24, 201912.4212.6512.4212.5812.441,100
Apr 23, 201912.2912.8712.2912.6712.537,200
Apr 22, 201912.2112.4912.0812.4012.264,600
Apr 18, 201912.4212.4211.9512.2612.132,900
Apr 17, 201911.8011.8011.8011.8011.67300
Apr 16, 201911.8612.7711.8612.0311.901,200
Apr 15, 201912.1712.1712.0212.0211.89300
Apr 12, 201912.1012.3111.6212.0311.9010,000
Apr 11, 201912.4812.4811.7412.0111.884,000
Apr 10, 201911.8812.9011.7912.2012.0717,500
Apr 09, 201912.2012.4811.9112.2112.088,600
Apr 08, 201911.4412.4711.4312.4712.335,300
Apr 05, 201911.3311.9411.3311.8011.671,100
Apr 04, 201911.4511.9811.2011.2111.093,300
Apr 03, 201910.8012.1310.8011.9911.865,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...