Advertisement
U.S. markets closed

CSP Inc. (CSPI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
18.46-0.31 (-1.65%)
At close: 04:00PM EDT
18.73 +0.27 (+1.46%)
After hours: 07:28PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202419.0019.2217.8018.4618.46109,900
Mar 27, 202419.4820.3618.3018.7718.7790,200
Mar 26, 202421.1621.1619.1219.1219.1284,200
Mar 25, 202420.2522.4119.3221.0021.0095,500
Mar 22, 202420.8421.2919.9920.7420.7460,800
Mar 21, 202421.5024.4420.1921.2121.21214,200
Mar 21, 20242:1 Stock Split
Mar 20, 202420.5021.7419.7221.6121.61170,400
Mar 19, 202421.5023.1920.1720.5220.52175,200
Mar 18, 202420.5823.9920.5821.7021.70259,600
Mar 15, 202419.2521.2619.0020.5820.58151,600
Mar 14, 202420.5021.3919.8419.9719.97212,000
Mar 13, 202420.3921.4219.8020.6520.65211,000
Mar 12, 202418.3220.7018.2920.1520.15140,800
Mar 11, 202417.3619.1817.1618.5018.50130,400
Mar 08, 202419.8820.7717.8817.8817.88142,400
Mar 07, 202419.7321.1519.0020.2320.23189,600
Mar 06, 202424.0024.0019.8319.8519.85194,600
Mar 05, 202423.4625.3822.5723.4623.46220,600
Mar 04, 202428.3629.2223.0023.3523.35277,200
Mar 01, 202424.4129.0023.9227.9527.95329,600
Feb 29, 202422.9824.7322.5624.3524.35203,200
Feb 28, 202425.0525.5522.5022.8222.82290,800
Feb 27, 202428.4128.4122.5925.0025.00651,800
Feb 26, 202423.5529.9223.5527.1527.15656,800
Feb 23, 202423.6525.9022.8923.3623.36466,400
Feb 23, 20240.025 Dividend
Feb 22, 202418.1627.4618.0022.5522.52949,400
Feb 21, 202415.1517.5014.9416.8516.84251,800
Feb 20, 202416.2516.8314.8214.9014.88174,400
Feb 16, 202416.3418.2416.0016.4516.43348,000
Feb 15, 202414.5016.5914.5016.0015.99288,800
Feb 14, 202413.0014.8512.3614.0714.05288,400
Feb 13, 202414.9815.7514.2314.3614.35209,000
Feb 12, 202413.0714.9012.8814.6514.64384,600
Feb 09, 202411.3812.3411.3812.2212.2014,400
Feb 08, 202411.3911.8811.3011.5111.4912,400
Feb 07, 202410.7711.5910.7711.1111.1019,000
Feb 06, 202410.3611.1910.0610.9010.89174,400
Feb 05, 202411.7511.7510.6010.6510.6448,600
Feb 02, 202412.4412.5011.4511.5011.4969,800
Feb 01, 202412.2212.9912.1512.5112.4962,800
Jan 31, 202411.9112.3611.8811.9511.9474,200
Jan 30, 202411.5912.3511.5911.9411.9362,200
Jan 29, 202412.8412.9411.5411.6511.6434,000
Jan 26, 202412.1012.5511.9012.3512.3443,600
Jan 25, 202412.4412.4411.7912.1012.0860,200
Jan 24, 202412.8613.5011.7511.9711.96260,600
Jan 23, 202411.7813.0011.6812.4412.43199,000
Jan 22, 202411.4012.1210.9011.6911.68235,600
Jan 19, 202410.9011.3810.6511.3111.2954,000
Jan 18, 202410.6311.0210.5010.7510.7469,600
Jan 17, 202410.3110.7710.3110.7710.7610,000
Jan 16, 202410.4010.7310.0410.6310.6173,200
Jan 12, 20249.9911.199.9010.4110.4079,200
Jan 11, 20249.6510.229.539.959.94181,200
Jan 10, 20249.449.989.449.659.6423,000
Jan 09, 20249.519.679.369.499.4816,200
Jan 08, 20249.079.669.079.459.4418,200
Jan 05, 20249.429.429.079.109.0945,400
Jan 04, 202410.2310.239.409.429.4129,000
Jan 03, 202410.2410.749.9510.2710.2678,400
Jan 02, 20249.9810.249.5610.2410.2340,800
Dec 29, 20239.739.889.639.749.7317,800
Dec 28, 20239.7910.139.459.899.8761,600
Dec 27, 202310.1010.239.889.889.8728,600
Dec 26, 202310.2410.389.8810.0710.0637,600
Dec 22, 202310.0710.5010.0710.1510.1414,000
Dec 21, 202310.0410.309.5510.1310.1225,200
Dec 21, 20230.04 Dividend
Dec 20, 20239.7010.189.6910.059.9924,200
Dec 19, 20239.609.899.559.709.6630,600
Dec 18, 20238.849.818.849.579.5259,400
Dec 15, 20239.009.108.358.358.31147,600
Dec 14, 20239.509.638.909.109.06141,400
Dec 13, 20238.739.738.739.729.67136,400
Dec 12, 202310.4810.488.228.958.90359,600
Dec 11, 202311.3111.5210.8011.3111.26117,000
Dec 08, 202313.3113.3111.0111.2511.1957,800
Dec 07, 202312.1612.5011.6312.2412.1821,600
Dec 06, 202312.8712.8711.5012.0511.9931,200
Dec 05, 202313.1213.1212.1512.4512.3966,200
Dec 04, 202313.9913.9912.6312.6312.57119,000
Dec 01, 202312.5213.9712.2713.8513.7880,800
Nov 30, 202312.5112.6312.3312.4812.4116,200
Nov 29, 202312.8512.8512.4912.5012.4427,800
Nov 28, 202312.3612.8512.3112.5312.4733,400
Nov 27, 202312.0012.6412.0012.4412.3835,600
Nov 24, 202312.8812.9812.5212.5712.5127,600
Nov 22, 202312.5512.9012.4712.7712.7056,800
Nov 21, 202312.3812.7812.3512.4412.3848,400
Nov 20, 202311.9912.4011.6812.4012.3414,600
Nov 17, 202311.4712.0011.4712.0011.9438,600
Nov 16, 202311.9511.9711.2511.4811.4223,200
Nov 15, 202311.9912.1311.6012.1312.0611,400
Nov 14, 202311.8512.0010.9011.8411.7725,200
Nov 13, 202312.0612.0611.6111.8511.7916,400
Nov 10, 202312.5012.5011.4012.0011.9441,200
Nov 09, 202310.4012.4010.2512.4012.3456,400
Nov 08, 20239.7310.029.439.679.6238,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...