UK markets close in 7 hours 18 minutes

CSP Inc. (CSPI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
12.39-0.68 (-5.20%)
At close: 04:00PM EDT
12.39 0.00 (0.00%)
After hours: 06:48PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202412.9513.4212.2512.3912.39186,600
30 Apr 202413.7014.1212.9313.0713.0769,200
29 Apr 202413.7014.5413.6613.8613.8689,100
26 Apr 202413.4214.0713.1813.5313.53136,900
25 Apr 202413.5413.9813.0013.5813.5869,200
24 Apr 202414.1214.4813.2213.9813.9884,100
23 Apr 202413.7914.5213.7614.3314.3364,500
22 Apr 202414.5315.0013.7913.8713.87104,200
19 Apr 202414.2015.2113.9514.2514.25140,200
18 Apr 202416.1916.4014.1114.2414.24108,000
17 Apr 202417.1017.5116.0116.3416.3454,700
16 Apr 202416.2317.6016.1017.1017.1077,500
15 Apr 202417.3317.7716.0116.2116.21101,100
12 Apr 202419.4919.5117.1217.3317.3374,900
11 Apr 202418.6719.9918.0019.5719.57112,600
10 Apr 202418.4419.6517.8718.3918.39113,800
09 Apr 202418.5520.6918.4019.4019.40275,900
08 Apr 202418.7219.7918.4018.8218.82119,000
05 Apr 202418.3919.3418.0018.8618.8653,800
04 Apr 202418.9620.0218.1318.2818.2866,300
03 Apr 202417.3819.8317.0219.0919.0996,200
02 Apr 202417.9818.3616.8817.7717.7781,700
01 Apr 202419.0419.1917.3017.9317.9371,300
28 Mar 202419.0019.2217.8018.4618.46110,200
27 Mar 202419.4820.3618.3018.7718.7790,200
26 Mar 202421.1621.1619.1219.1219.1284,200
25 Mar 202420.2522.4119.3221.0021.0095,500
22 Mar 202420.8421.2919.9920.7420.7460,800
21 Mar 202421.5024.4420.1921.2121.21214,200
21 Mar 20242:1 Stock split
20 Mar 202420.5021.7419.7221.6121.61170,400
19 Mar 202421.5023.1920.1720.5220.52175,200
18 Mar 202420.5823.9920.5821.7021.70259,600
15 Mar 202419.2521.2619.0020.5820.58151,600
14 Mar 202420.5021.3919.8419.9719.97212,000
13 Mar 202420.3921.4219.8020.6520.65211,000
12 Mar 202418.3220.7018.2920.1520.15140,800
11 Mar 202417.3619.1817.1618.5018.50130,400
08 Mar 202419.8820.7717.8817.8817.88142,400
07 Mar 202419.7321.1519.0020.2320.23189,600
06 Mar 202424.0024.0019.8319.8519.85194,600
05 Mar 202423.4625.3822.5723.4623.46220,600
04 Mar 202428.3629.2223.0023.3523.35277,200
01 Mar 202424.4129.0023.9227.9527.95329,600
29 Feb 202422.9824.7322.5624.3524.35203,200
28 Feb 202425.0525.5522.5022.8222.82290,800
27 Feb 202428.4128.4122.5925.0025.00651,800
26 Feb 202423.5529.9223.5527.1527.15656,800
23 Feb 202423.6525.9022.8923.3623.36466,400
23 Feb 20240.025 Dividend
22 Feb 202418.1627.4618.0022.5522.52949,400
21 Feb 202415.1517.5014.9416.8516.84251,800
20 Feb 202416.2516.8314.8214.9014.88174,400
16 Feb 202416.3418.2416.0016.4516.43348,000
15 Feb 202414.5016.5914.5016.0015.99288,800
14 Feb 202413.0014.8512.3614.0714.05288,400
13 Feb 202414.9815.7514.2314.3614.35209,000
12 Feb 202413.0714.9012.8814.6514.64384,600
09 Feb 202411.3812.3411.3812.2212.2014,400
08 Feb 202411.3911.8811.3011.5111.4912,400
07 Feb 202410.7711.5910.7711.1111.1019,000
06 Feb 202410.3611.1910.0610.9010.89174,400
05 Feb 202411.7511.7510.6010.6510.6448,600
02 Feb 202412.4412.5011.4511.5011.4969,800
01 Feb 202412.2212.9912.1512.5112.4962,800
31 Jan 202411.9112.3611.8811.9511.9474,200
30 Jan 202411.5912.3511.5911.9411.9362,200
29 Jan 202412.8412.9411.5411.6511.6434,000
26 Jan 202412.1012.5511.9012.3512.3443,600
25 Jan 202412.4412.4411.7912.1012.0860,200
24 Jan 202412.8613.5011.7511.9711.96260,600
23 Jan 202411.7813.0011.6812.4412.43199,000
22 Jan 202411.4012.1210.9011.6911.68235,600
19 Jan 202410.9011.3810.6511.3111.2954,000
18 Jan 202410.6311.0210.5010.7510.7469,600
17 Jan 202410.3110.7710.3110.7710.7610,000
16 Jan 202410.4010.7310.0410.6310.6173,200
12 Jan 20249.9911.199.9010.4110.4079,200
11 Jan 20249.6510.229.539.959.94181,200
10 Jan 20249.449.989.449.659.6423,000
09 Jan 20249.519.679.369.499.4816,200
08 Jan 20249.079.669.079.459.4418,200
05 Jan 20249.429.429.079.109.0945,400
04 Jan 202410.2310.239.409.429.4129,000
03 Jan 202410.2410.749.9510.2710.2678,400
02 Jan 20249.9810.249.5610.2410.2340,800
29 Dec 20239.739.889.639.749.7317,800
28 Dec 20239.7910.139.459.899.8761,600
27 Dec 202310.1010.239.889.889.8728,600
26 Dec 202310.2410.389.8810.0710.0637,600
22 Dec 202310.0710.5010.0710.1510.1414,000
21 Dec 202310.0410.309.5510.1310.1225,200
21 Dec 20230.04 Dividend
20 Dec 20239.7010.189.6910.059.9924,200
19 Dec 20239.609.899.559.709.6630,600
18 Dec 20238.849.818.849.579.5259,400
15 Dec 20239.009.108.358.358.31147,600
14 Dec 20239.509.638.909.109.06141,400
13 Dec 20238.739.738.739.729.67136,400
12 Dec 202310.4810.488.228.958.90359,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...