CSP Inc. - Common Stock (CSPI)

8.9000
-0.4000 (-4.30%)
NASDAQ· Last Trade: Jun 6th, 8:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CSP Inc. - Common Stock (CSPI)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/20269.159.188.738.9014,7768.90
6/04/20269.299.769.169.3017,7309.30
6/03/20269.559.669.139.1823,3389.18
6/02/20269.8410.049.559.689,7919.68
6/01/20269.8410.019.619.8914,1769.89
5/29/20269.6810.109.559.8922,3179.89
5/28/20269.4510.009.249.7215,0699.72
5/27/20269.8810.009.489.5412,3419.54
5/26/20269.849.909.139.7322,9069.73
5/22/20269.519.949.349.7814,9329.78
5/21/20269.269.739.249.4212,9949.42
5/20/20269.549.589.239.429,7219.39
5/19/20269.349.749.259.459,0139.42
5/18/20269.419.809.169.4412,4399.41
5/15/20269.519.849.279.3013,0929.27
5/14/20269.449.799.139.6514,5659.62
5/13/20269.199.499.099.2818,4939.25
5/12/20269.119.489.089.1615,1059.13
5/11/20269.289.939.029.0612,7629.03
5/08/20269.359.359.049.1712,4839.14
5/07/20269.449.999.139.3216,9259.29
5/06/20269.419.489.139.197,9059.16
5/05/20269.0910.139.099.4312,3399.40
5/04/20269.289.659.089.0812,5829.05
5/01/20269.309.659.029.3314,4179.30
4/30/202610.2110.599.299.2926,5159.26
4/29/202610.2610.4110.1510.3515,13510.32
4/28/202610.0110.539.7510.299,07410.26
4/27/202610.0310.499.9810.167,51410.13
4/24/20269.4510.209.4510.209,37610.17
4/23/20269.519.959.469.598,9449.56
4/22/20269.349.348.879.228,4399.19
4/21/20269.309.569.009.2110,4429.18
4/20/20269.689.689.209.2811,4799.25
4/17/20269.179.419.019.0613,5709.03
4/16/20268.999.898.399.0811,6049.05
4/15/20268.929.098.798.999,7968.96
4/14/20268.778.938.778.935,6818.90
4/13/20268.928.968.548.7013,6848.67
4/10/20268.558.838.408.8311,4848.80
4/09/20268.798.918.468.919,4748.88
4/08/20268.898.898.618.766,9928.73
4/07/20268.388.558.158.556,9268.52
4/06/20268.458.498.208.389,4638.36
4/02/20268.008.527.778.4513,4258.42
4/01/20268.708.708.118.1225,0308.09
3/31/20268.249.097.948.6534,2728.62
3/30/20268.008.097.608.0914,9648.06
3/27/20267.768.137.557.9619,8397.93
3/26/20268.038.117.807.948,7637.91
3/25/20268.458.468.018.1715,7488.14
3/24/20268.428.708.038.3226,2068.29
3/23/20268.068.548.038.4931,5288.46
3/20/20268.328.327.978.2652,4418.23
3/19/20268.258.368.168.3112,6068.28
3/18/20268.398.628.248.3225,5968.29
3/17/20268.938.978.698.8514,0568.82
3/16/20269.089.088.718.8413,5878.81
3/13/20268.809.058.568.9322,9078.90
3/12/20268.548.888.508.6214,7268.59
3/11/20268.598.708.358.6212,6448.59
3/10/20268.588.998.468.6817,5808.65
3/09/20268.618.728.388.7022,8898.67
3/06/20268.708.848.698.7123,2428.68