Advertisement

U.S. Markets open in 2 hrs 47 mins

S&P Futures
6,008.00
+1.50(+0.02%)
Dow Futures
44,840.00
+14.00(+0.03%)
Nasdaq Futures
20,884.00
+3.75(+0.02%)
Russell 2000 Futures
2,440.60
-10.40(-0.42%)
Crude Oil
69.65
+0.71(+1.03%)
Gold
2,631.80
+13.30(+0.51%)

CSP Inc. (CSPI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

18.49

+1.31

(+7.63%)

At close: 04:00PM EST

19.47

+0.98

(+5.30%)

After hours:

05:28PM EST

Advertisement

Time Period:

Nov 26, 2023 - Nov 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	-	-	-	-	-	-
Nov 25, 2024	17.25	18.63	17.17	18.49	18.49	53,900
Nov 22, 2024	14.06	17.19	13.97	17.18	17.18	107,000
Nov 21, 2024	13.82	14.66	13.21	14.19	14.19	66,100
Nov 20, 2024	13.06	13.57	12.82	13.57	13.57	27,800
Nov 19, 2024	12.80	13.25	12.78	13.03	13.03	10,400
Nov 18, 2024	12.83	12.94	12.65	12.74	12.74	19,300
Nov 15, 2024	12.96	12.96	12.50	12.91	12.91	7,500
Nov 14, 2024	12.71	13.00	12.48	12.98	12.98	13,700
Nov 13, 2024	12.70	12.74	12.41	12.61	12.61	19,100
Nov 12, 2024	12.97	13.09	12.51	12.51	12.51	19,500
Nov 11, 2024	13.02	13.17	12.86	12.92	12.92	10,600
Nov 08, 2024	12.95	13.18	12.95	13.16	13.16	15,500
Nov 07, 2024	12.65	13.18	12.30	12.78	12.78	24,200
Nov 06, 2024	12.66	12.92	12.37	12.81	12.81	11,100
Nov 05, 2024	12.82	12.96	12.60	12.62	12.62	15,100
Nov 04, 2024	12.10	12.81	12.10	12.62	12.62	43,700
Nov 01, 2024	12.42	12.60	12.04	12.20	12.20	6,300
Oct 31, 2024	12.52	12.64	12.43	12.47	12.47	9,300
Oct 30, 2024	12.29	12.52	12.24	12.52	12.52	19,800
Oct 29, 2024	12.68	12.93	12.39	12.39	12.39	18,100
Oct 28, 2024	12.94	13.14	12.71	12.71	12.71	12,800
Oct 25, 2024	13.13	13.13	12.81	13.11	13.11	20,000
Oct 24, 2024	12.65	13.00	12.52	13.00	13.00	14,300
Oct 23, 2024	12.80	12.80	12.49	12.52	12.52	19,000
Oct 22, 2024	12.89	12.89	12.60	12.72	12.72	10,000
Oct 21, 2024	13.12	13.23	12.71	12.83	12.83	13,900
Oct 18, 2024	13.29	13.47	12.93	13.18	13.18	10,700
Oct 17, 2024	12.76	13.45	12.68	13.33	13.33	20,600
Oct 16, 2024	13.08	13.08	12.65	12.78	12.78	4,000
Oct 15, 2024	12.59	13.10	12.22	12.50	12.50	18,500
Oct 14, 2024	12.87	12.90	12.53	12.65	12.65	9,900
Oct 11, 2024	13.30	13.30	12.90	13.11	13.11	10,100
Oct 10, 2024	12.81	13.19	12.61	13.19	13.19	40,400
Oct 09, 2024	12.88	13.00	12.58	12.99	12.99	11,700
Oct 08, 2024	12.24	12.89	12.24	12.76	12.76	13,100
Oct 07, 2024	12.61	12.80	12.42	12.42	12.42	23,500
Oct 04, 2024	12.66	13.03	12.66	12.81	12.81	12,000
Oct 03, 2024	12.75	13.06	12.60	12.73	12.73	11,400
Oct 02, 2024	12.54	13.10	12.54	12.76	12.76	17,900
Oct 01, 2024	12.82	13.09	12.32	12.74	12.74	19,200
Sep 30, 2024	12.83	13.00	12.76	12.99	12.99	9,300
Sep 27, 2024	12.52	13.32	12.34	12.90	12.90	30,800
Sep 26, 2024	12.68	12.74	12.30	12.74	12.74	17,400
Sep 25, 2024	12.53	12.77	12.40	12.57	12.57	19,200
Sep 24, 2024	12.35	12.73	12.18	12.56	12.56	17,000
Sep 23, 2024	12.58	12.80	12.00	12.51	12.51	22,000
Sep 20, 2024	12.32	12.67	12.32	12.67	12.67	20,700
Sep 19, 2024	12.34	12.59	12.31	12.48	12.48	19,900
Sep 18, 2024	12.64	12.72	12.25	12.26	12.26	27,000
Sep 17, 2024	12.38	12.89	12.11	12.88	12.88	41,900
Sep 16, 2024	12.33	12.80	11.86	12.29	12.29	17,600
Sep 13, 2024	12.10	12.68	11.78	12.30	12.30	23,900
Sep 12, 2024	11.62	12.05	11.55	12.02	12.02	23,200
Sep 11, 2024	11.62	11.74	11.18	11.69	11.69	20,200
Sep 10, 2024	12.03	12.03	10.76	11.46	11.46	24,400
Sep 09, 2024	10.99	11.86	10.99	11.41	11.41	24,900
Sep 06, 2024	12.20	12.20	10.98	11.25	11.25	49,400
Sep 05, 2024	13.00	13.12	12.20	12.28	12.28	34,300
Sep 04, 2024	13.37	13.37	12.78	12.98	12.98	15,600
Sep 03, 2024	13.61	13.82	13.18	13.56	13.56	24,900
Aug 30, 2024	13.84	13.92	13.52	13.90	13.90	6,200
Aug 29, 2024	13.89	14.11	13.60	13.85	13.85	8,500
Aug 28, 2024	13.74	13.96	13.52	13.96	13.96	17,600
Aug 27, 2024	13.80	13.99	13.66	13.82	13.82	7,700
Aug 26, 2024	13.75	14.30	13.61	13.77	13.77	33,300
Aug 23, 2024	14.26	14.50	13.76	13.91	13.91	11,400
Aug 22, 2024	15.15	15.15	13.77	14.29	14.29	18,700
Aug 21, 2024	14.54	14.54	13.81	14.20	14.20	49,400
Aug 20, 2024	14.73	14.90	13.96	14.36	14.36	72,400
Aug 19, 2024	14.25	16.24	14.25	15.00	15.00	272,700
Aug 16, 2024	13.23	13.98	12.76	13.98	13.98	97,400
Aug 15, 2024	13.07	13.51	12.20	13.12	13.12	100,000
Aug 14, 2024	12.87	13.72	12.85	13.27	13.27	93,000
Aug 13, 2024	14.60	14.60	12.50	13.16	13.16	109,000
Aug 12, 2024	14.85	15.98	14.80	15.98	15.98	31,300
Aug 09, 2024	15.21	15.33	14.52	14.70	14.70	11,100
Aug 08, 2024	14.32	15.18	14.30	15.15	15.15	19,300
Aug 07, 2024	15.15	15.15	14.00	14.26	14.26	7,400
Aug 06, 2024	14.23	15.15	13.75	14.91	14.91	15,800
Aug 05, 2024	13.44	14.66	13.25	14.66	14.66	32,300
Aug 02, 2024	14.75	14.75	13.77	14.56	14.56	34,400
Aug 01, 2024	15.72	15.72	14.20	15.10	15.10	37,900
Jul 31, 2024	14.98	15.55	14.88	15.46	15.46	14,000
Jul 30, 2024	15.24	15.30	14.44	14.85	14.85	24,000
Jul 29, 2024	15.14	15.96	14.90	15.14	15.14	23,300
Jul 26, 2024	15.37	15.54	14.96	15.13	15.13	20,600
Jul 25, 2024	15.37	15.45	14.38	14.95	14.95	22,400
Jul 24, 2024	15.59	16.32	15.09	15.44	15.44	30,500
Jul 23, 2024	18.19	18.35	15.22	15.58	15.58	169,300
Jul 22, 2024	15.47	18.37	15.16	17.82	17.82	210,700
Jul 19, 2024	14.48	15.00	14.22	14.67	14.67	25,400
Jul 18, 2024	14.32	15.18	14.30	14.70	14.70	32,200
Jul 17, 2024	15.27	15.35	14.11	14.49	14.49	36,400
Jul 16, 2024	15.45	15.58	14.96	15.32	15.32	21,000
Jul 15, 2024	15.59	15.97	15.01	15.18	15.18	19,300
Jul 12, 2024	15.63	15.75	14.90	15.38	15.38	39,300
Jul 11, 2024	15.15	15.68	15.15	15.44	15.44	20,600
Jul 10, 2024	15.35	15.36	14.78	15.11	15.11	16,800
Jul 09, 2024	15.43	15.72	15.13	15.21	15.21	5,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,008.00+1.50(+0.02%)

Dow Futures44,840.00+14.00(+0.03%)

Nasdaq Futures20,884.00+3.75(+0.02%)

Russell 2000 Futures2,440.60-10.40(-0.42%)

Crude Oil69.65+0.71(+1.03%)

Gold2,631.80+13.30(+0.51%)

CSP Inc. (CSPI)

S&P Futures
6,008.00
+1.50(+0.02%)

Dow Futures
44,840.00
+14.00(+0.03%)

Nasdaq Futures
20,884.00
+3.75(+0.02%)

Russell 2000 Futures
2,440.60
-10.40(-0.42%)

Crude Oil
69.65
+0.71(+1.03%)

Gold
2,631.80
+13.30(+0.51%)