Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

CSP Inc. - Common Stock (CSPI)

8.0900
+0.0100 (0.12%)
NASDAQ· Last Trade: Sep 5th, 7:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/04/20268.298.338.008.093,9088.09
9/03/20268.228.348.088.086,5748.08
9/02/20268.008.287.947.9417,9707.94
9/01/20267.808.257.808.058,4268.05
8/31/20268.068.207.917.915,8147.91
8/28/20267.968.217.768.1416,7498.14
8/27/20267.608.237.607.8812,9007.85
8/26/20267.448.057.447.909,6247.87
8/25/20267.527.907.507.507,5577.47
8/24/20267.757.757.467.5316,1077.50
8/21/20267.737.827.457.568,2147.53
8/20/20267.457.737.377.438,5237.40
8/19/20267.218.157.117.5431,7327.51
8/18/20267.727.887.297.2912,4407.26
8/17/20267.908.257.767.904,8007.87
8/14/20267.808.287.508.0537,2668.02
8/13/20268.408.508.248.368,5698.33
8/12/20268.498.538.278.274,6588.24
8/11/20268.228.488.028.4012,9688.37
8/10/20268.158.868.058.1014,3048.07
8/07/20268.088.308.088.155,3668.12
8/06/20268.118.268.078.269,7958.23
8/05/20268.188.218.128.123,7888.09
8/04/20268.218.458.218.345,6748.31
8/03/20268.028.758.028.1718,1508.14
7/31/20267.858.437.857.9115,4347.88
7/30/20267.848.077.807.8613,3607.83
7/29/20268.108.477.917.914,6847.88
7/28/20268.238.377.848.135,4058.10
7/27/20268.098.207.898.004,3227.97
7/24/20268.108.387.917.9517,7617.92
7/23/20267.908.157.457.8718,0887.84
7/22/20267.738.017.668.0127,4657.98
7/21/20267.908.037.807.8310,3337.80
7/20/20268.198.227.897.967,0327.93
7/17/20268.008.207.988.1611,0898.13
7/16/20268.108.348.028.218,9478.18
7/15/20268.018.267.898.228,4838.19
7/14/20268.168.688.048.1435,4968.11
7/13/20268.528.538.168.2712,3038.24
7/10/20268.758.758.358.706,5608.67
7/09/20268.578.798.358.768,9538.73
7/08/20268.238.648.148.6420,7868.61
7/07/20268.258.258.058.2312,3898.20
7/06/20268.178.337.928.2325,2998.20
7/02/20268.208.407.938.2326,1148.20
7/01/20268.008.457.888.1733,1888.14
6/30/20267.908.057.517.94104,3837.91
6/29/20268.278.347.707.90113,5677.87
6/26/20268.848.848.038.05742,2708.02
6/25/20269.259.268.688.7672,9918.73
6/24/20268.799.308.659.1547,8049.12
6/23/20268.478.978.478.7140,2138.68
6/22/20268.548.698.218.5133,6538.48
6/18/20268.648.898.258.5046,5178.47
6/17/20269.239.498.498.5655,7848.53
6/16/20269.549.649.019.3419,5719.30
6/15/20269.309.779.269.4217,7049.38
6/12/20269.079.448.709.2618,8659.22
6/11/20268.709.158.409.0825,1979.05
6/10/20268.328.688.108.5922,9928.56
6/09/20268.138.937.948.2183,9658.18
6/08/20269.009.008.228.3048,3698.27
6/05/20269.159.188.738.9014,7768.87