CSP Inc. (CSPI) NASDAQ

11.81

-0.325(-2.68%)

Updated at August 18 02:49PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202512.2912.1312.1312.611.8163,600
August 14, 20259.7212.1312.1312.819.6532,000
August 13, 202511.2411.4511.4511.8111.0146,613
August 12, 202510.6911.1611.1611.210.6923,307
August 11, 202511.1810.7310.7311.3110.5511,815
August 08, 202510.9210.9310.9311.2810.831,001
August 07, 202510.7410.7810.7810.889.9912,000
August 06, 202510.4310.6110.6110.710.437,000
August 05, 202510.3210.510.510.5610.0222,300
August 04, 202510.0610.3810.3810.610.0417,130
August 01, 202510.0310.1410.1410.510.0217,882
July 31, 202510.810.2610.2611.0210.2424,340
July 30, 202511.0510.810.811.210.6714,521
July 29, 202511.5110.9810.9811.5110.813,100
July 28, 202511.0811.3511.3511.4910.9814,409
July 25, 202511.5211.0411.0411.8211.0223,326
July 24, 202511.9211.5711.5711.9811.5416,400
July 23, 202511.6611.8811.8811.8911.559,629
July 22, 202511.9211.7111.7111.9811.6910,705
July 21, 202511.3511.8911.8911.911.3525,320
July 18, 202511.6811.3511.3511.9111.3521,400
July 17, 202511.5911.5611.5611.8311.5415,300
July 16, 202511.6111.611.611.6111.5211,740
July 15, 202511.9211.611.612.2911.4521,814
July 14, 202511.9111.9211.9212.9311.7715,900
July 11, 202512.0412.0112.0112.0411.7516,421
July 10, 202511.9211.9511.9512.2511.6521,200
July 09, 202512.1112.0612.0612.3611.6542,722
July 08, 202512.7312.112.112.9812.0935,508
July 07, 202512.3112.6212.6212.9512.3119,000
July 03, 202512.4412.8412.8412.9212.2123,200
July 02, 202512.212.0612.0612.3111.8428,248
July 01, 202513.2412.2312.2313.2412.0829,711
June 30, 202511.412.9412.9412.9411.479,728
June 27, 202510.7711.2811.2811.4310.6803,837
June 26, 202510.8510.7210.7210.9210.546,039
June 25, 202511.2310.6810.6811.2310.3948,608
June 24, 202510.8911.2311.2311.410.8860,110
June 23, 202510.9810.7410.7411.0910.6740,618
June 20, 202511.4111.2811.2811.611.0525,100
June 18, 202511.2411.4411.441211.2429,129
June 17, 202511.4411.2911.2911.6811.2817,500
June 16, 202512.4411.6211.6212.4411.5430,515
June 13, 202511.8411.6711.6712.2611.6741,433
June 12, 202512.7411.9711.9712.9911.9618,517
June 11, 202512.3612.5512.5512.6711.9283,203
June 10, 202513.112.2512.2513.111.6452,413
June 09, 202513.5411.8511.8513.8311.8365,100
June 06, 202513.9513.3213.3214.4613.3233,400
June 05, 202513.6813.8613.8614.4613.6818,367
June 04, 202514.8213.8113.8115.4213.7937,000
June 03, 202514.3514.4214.4215.2814.3517,700
June 02, 20251514.7414.7415.4814.5112,200
May 30, 202515.1515.2215.2215.4914.8813,500
May 29, 202514.7515.1215.1215.1814.717,226
May 28, 202515.0614.7514.7515.1114.5822,536
May 27, 202515.0814.8214.7915.1614.4722,600
May 23, 202514.3914.6214.5915.4914.3912,809
May 22, 202515.2314.3714.3415.9414.3325,200
May 21, 202515.7215.4315.415.7214.7611,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved