NasdaqGM - Nasdaq Real Time Price USD

CSP Inc. (CSPI)

Compare
16.61
-0.15
(-0.89%)
At close: January 10 at 4:00:02 PM EST
16.61
0.00
(0.00%)
After hours: January 10 at 4:00:12 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 16.30 17.16 16.08 16.61 16.61 26,500
Jan 8, 2025 17.26 17.36 16.60 16.76 16.76 20,000
Jan 7, 2025 17.30 17.42 16.95 17.27 17.27 26,200
Jan 6, 2025 17.99 18.04 17.27 17.48 17.48 42,400
Jan 3, 2025 16.71 17.85 16.02 17.65 17.65 42,200
Jan 2, 2025 15.90 16.87 15.90 16.59 16.59 22,500
Dec 31, 2024 17.00 17.00 15.86 16.07 16.07 35,100
Dec 30, 2024 14.97 17.19 14.97 16.88 16.88 49,300
Dec 27, 2024 0.03 Dividend
Dec 27, 2024 16.80 16.80 15.56 15.56 15.56 33,400
Dec 26, 2024 15.96 16.95 15.00 16.52 16.49 25,200
Dec 24, 2024 15.02 16.33 14.93 15.85 15.82 18,100
Dec 23, 2024 14.87 15.49 14.30 15.33 15.30 47,600
Dec 20, 2024 13.40 15.90 12.45 14.92 14.89 106,200
Dec 19, 2024 16.61 18.41 16.50 16.50 16.47 91,200
Dec 18, 2024 17.72 18.11 16.27 16.31 16.28 30,100
Dec 17, 2024 17.35 18.37 16.68 17.99 17.96 39,000
Dec 16, 2024 17.05 17.48 16.55 17.48 17.45 27,200
Dec 13, 2024 20.20 20.25 16.41 16.79 16.76 79,400
Dec 12, 2024 17.43 21.46 17.40 20.45 20.41 85,900
Dec 11, 2024 16.77 17.95 16.77 17.69 17.66 45,800
Dec 10, 2024 16.00 17.61 16.00 16.79 16.76 35,200
Dec 9, 2024 17.80 17.80 16.76 16.87 16.84 33,200
Dec 6, 2024 16.80 17.44 15.07 17.40 17.37 20,400
Dec 5, 2024 15.74 17.19 15.74 16.55 16.52 26,900
Dec 4, 2024 17.80 17.90 16.28 16.51 16.48 35,500
Dec 3, 2024 16.45 17.77 16.00 17.28 17.25 30,100
Dec 2, 2024 16.43 16.44 15.44 16.23 16.20 48,300
Nov 29, 2024 15.67 16.76 15.40 16.25 16.22 13,400
Nov 27, 2024 16.64 16.73 15.70 15.82 15.79 19,000
Nov 26, 2024 18.63 18.63 16.13 16.65 16.62 56,200
Nov 25, 2024 17.25 18.63 17.17 18.49 18.46 53,900
Nov 22, 2024 14.06 17.19 13.97 17.18 17.15 107,000
Nov 21, 2024 13.82 14.66 13.21 14.19 14.16 66,100
Nov 20, 2024 13.06 13.57 12.82 13.57 13.55 27,800
Nov 19, 2024 12.80 13.25 12.78 13.03 13.01 10,400
Nov 18, 2024 12.83 12.94 12.65 12.74 12.72 19,300
Nov 15, 2024 12.96 12.96 12.50 12.91 12.89 7,500
Nov 14, 2024 12.71 13.00 12.48 12.98 12.96 13,700
Nov 13, 2024 12.70 12.74 12.41 12.61 12.59 19,100
Nov 12, 2024 12.97 13.09 12.51 12.51 12.49 19,500
Nov 11, 2024 13.02 13.17 12.86 12.92 12.90 10,600
Nov 8, 2024 12.95 13.18 12.95 13.16 13.14 15,500
Nov 7, 2024 12.65 13.18 12.30 12.78 12.76 24,200
Nov 6, 2024 12.66 12.92 12.37 12.81 12.79 11,100
Nov 5, 2024 12.82 12.96 12.60 12.62 12.60 15,100
Nov 4, 2024 12.10 12.81 12.10 12.62 12.60 43,700
Nov 1, 2024 12.42 12.60 12.04 12.20 12.18 6,300
Oct 31, 2024 12.52 12.64 12.43 12.47 12.45 9,300
Oct 30, 2024 12.29 12.52 12.24 12.52 12.50 19,800
Oct 29, 2024 12.68 12.93 12.39 12.39 12.37 18,100
Oct 28, 2024 12.94 13.14 12.71 12.71 12.69 12,800
Oct 25, 2024 13.13 13.13 12.81 13.11 13.09 20,000
Oct 24, 2024 12.65 13.00 12.52 13.00 12.98 14,300
Oct 23, 2024 12.80 12.80 12.49 12.52 12.50 19,000
Oct 22, 2024 12.89 12.89 12.60 12.72 12.70 10,000
Oct 21, 2024 13.12 13.23 12.71 12.83 12.81 13,900
Oct 18, 2024 13.29 13.47 12.93 13.18 13.16 10,700
Oct 17, 2024 12.76 13.45 12.68 13.33 13.31 20,600
Oct 16, 2024 13.08 13.08 12.65 12.78 12.76 4,000
Oct 15, 2024 12.59 13.10 12.22 12.50 12.48 18,500
Oct 14, 2024 12.87 12.90 12.53 12.65 12.63 9,900
Oct 11, 2024 13.30 13.30 12.90 13.11 13.09 10,100
Oct 10, 2024 12.81 13.19 12.61 13.19 13.17 40,400
Oct 9, 2024 12.88 13.00 12.58 12.99 12.97 11,700
Oct 8, 2024 12.24 12.89 12.24 12.76 12.74 13,100
Oct 7, 2024 12.61 12.80 12.42 12.42 12.40 23,500
Oct 4, 2024 12.66 13.03 12.66 12.81 12.79 12,000
Oct 3, 2024 12.75 13.06 12.60 12.73 12.71 11,400
Oct 2, 2024 12.54 13.10 12.54 12.76 12.74 17,900
Oct 1, 2024 12.82 13.09 12.32 12.74 12.72 19,200
Sep 30, 2024 12.83 13.00 12.76 12.99 12.97 9,300
Sep 27, 2024 12.52 13.32 12.34 12.90 12.88 30,800
Sep 26, 2024 12.68 12.74 12.30 12.74 12.72 17,400
Sep 25, 2024 12.53 12.77 12.40 12.57 12.55 19,200
Sep 24, 2024 12.35 12.73 12.18 12.56 12.54 17,000
Sep 23, 2024 12.58 12.80 12.00 12.51 12.49 22,000
Sep 20, 2024 12.32 12.67 12.32 12.67 12.65 20,700
Sep 19, 2024 12.34 12.59 12.31 12.48 12.46 19,900
Sep 18, 2024 12.64 12.72 12.25 12.26 12.24 27,000
Sep 17, 2024 12.38 12.89 12.11 12.88 12.86 41,900
Sep 16, 2024 12.33 12.80 11.86 12.29 12.27 17,600
Sep 13, 2024 12.10 12.68 11.78 12.30 12.28 23,900
Sep 12, 2024 11.62 12.05 11.55 12.02 12.00 23,200
Sep 11, 2024 11.62 11.74 11.18 11.69 11.67 20,200
Sep 10, 2024 12.03 12.03 10.76 11.46 11.44 24,400
Sep 9, 2024 10.99 11.86 10.99 11.41 11.39 24,900
Sep 6, 2024 12.20 12.20 10.98 11.25 11.23 49,400
Sep 5, 2024 13.00 13.12 12.20 12.28 12.26 34,300
Sep 4, 2024 13.37 13.37 12.78 12.98 12.96 15,600
Sep 3, 2024 13.61 13.82 13.18 13.56 13.54 24,900
Aug 30, 2024 13.84 13.92 13.52 13.90 13.87 6,200
Aug 29, 2024 13.89 14.11 13.60 13.85 13.82 8,500
Aug 28, 2024 13.74 13.96 13.52 13.96 13.93 17,600
Aug 27, 2024 13.80 13.99 13.66 13.82 13.79 7,700
Aug 26, 2024 13.75 14.30 13.61 13.77 13.74 33,300
Aug 23, 2024 0.03 Dividend
Aug 23, 2024 14.26 14.50 13.76 13.91 13.88 11,400
Aug 22, 2024 15.15 15.15 13.77 14.29 14.23 18,700
Aug 21, 2024 14.54 14.54 13.81 14.20 14.14 49,400
Aug 20, 2024 14.73 14.90 13.96 14.36 14.30 72,400
Aug 19, 2024 14.25 16.24 14.25 15.00 14.94 272,700
Aug 16, 2024 13.23 13.98 12.76 13.98 13.93 97,400
Aug 15, 2024 13.07 13.51 12.20 13.12 13.07 100,000
Aug 14, 2024 12.87 13.72 12.85 13.27 13.22 93,000
Aug 13, 2024 14.60 14.60 12.50 13.16 13.11 109,000
Aug 12, 2024 14.85 15.98 14.80 15.98 15.92 31,300
Aug 9, 2024 15.21 15.33 14.52 14.70 14.64 11,100
Aug 8, 2024 14.32 15.18 14.30 15.15 15.09 19,300
Aug 7, 2024 15.15 15.15 14.00 14.26 14.20 7,400
Aug 6, 2024 14.23 15.15 13.75 14.91 14.85 15,800
Aug 5, 2024 13.44 14.66 13.25 14.66 14.60 32,300
Aug 2, 2024 14.75 14.75 13.77 14.56 14.50 34,400
Aug 1, 2024 15.72 15.72 14.20 15.10 15.04 37,900
Jul 31, 2024 14.98 15.55 14.88 15.46 15.40 14,000
Jul 30, 2024 15.24 15.30 14.44 14.85 14.79 24,000
Jul 29, 2024 15.14 15.96 14.90 15.14 15.08 23,300
Jul 26, 2024 15.37 15.54 14.96 15.13 15.07 20,600
Jul 25, 2024 15.37 15.45 14.38 14.95 14.89 22,400
Jul 24, 2024 15.59 16.32 15.09 15.44 15.38 30,500
Jul 23, 2024 18.19 18.35 15.22 15.58 15.52 169,300
Jul 22, 2024 15.47 18.37 15.16 17.82 17.75 210,700
Jul 19, 2024 14.48 15.00 14.22 14.67 14.61 25,400
Jul 18, 2024 14.32 15.18 14.30 14.70 14.64 32,200
Jul 17, 2024 15.27 15.35 14.11 14.49 14.43 36,400
Jul 16, 2024 15.45 15.58 14.96 15.32 15.26 21,000
Jul 15, 2024 15.59 15.97 15.01 15.18 15.12 19,300
Jul 12, 2024 15.63 15.75 14.90 15.38 15.32 39,300
Jul 11, 2024 15.15 15.68 15.15 15.44 15.38 20,600
Jul 10, 2024 15.35 15.36 14.78 15.11 15.05 16,800
Jul 9, 2024 15.43 15.72 15.13 15.21 15.15 5,600
Jul 8, 2024 15.83 15.83 14.91 15.48 15.42 37,200
Jul 5, 2024 15.12 15.80 15.06 15.71 15.65 16,800
Jul 3, 2024 15.60 15.83 15.17 15.17 15.11 17,500
Jul 2, 2024 15.43 15.83 15.05 15.60 15.54 44,700
Jul 1, 2024 15.22 15.27 14.51 15.21 15.15 36,000
Jun 28, 2024 15.05 15.58 14.39 14.90 14.84 53,300
Jun 27, 2024 13.97 15.05 13.56 14.87 14.81 66,700
Jun 26, 2024 13.20 13.87 13.03 13.87 13.82 26,300
Jun 25, 2024 13.25 13.63 12.73 13.29 13.24 46,200
Jun 24, 2024 13.83 13.88 13.26 13.26 13.21 45,000
Jun 21, 2024 14.36 14.36 13.95 13.96 13.91 22,000
Jun 20, 2024 13.92 14.25 13.70 14.25 14.19 40,800
Jun 18, 2024 14.12 14.30 13.80 13.92 13.87 35,700
Jun 17, 2024 14.24 14.34 13.68 14.34 14.28 35,600
Jun 14, 2024 14.20 14.41 13.88 14.33 14.27 21,400
Jun 13, 2024 14.23 14.61 14.05 14.48 14.42 22,400
Jun 12, 2024 14.78 15.00 14.00 14.34 14.28 51,400
Jun 11, 2024 14.29 14.78 14.17 14.45 14.39 46,000
Jun 10, 2024 13.91 14.81 13.91 14.38 14.32 24,000
Jun 7, 2024 14.25 14.76 13.74 14.02 13.97 28,400
Jun 6, 2024 14.71 14.77 14.02 14.26 14.20 32,200
Jun 5, 2024 14.61 14.92 14.35 14.76 14.70 24,000
Jun 4, 2024 14.26 14.55 14.10 14.26 14.20 22,400
Jun 3, 2024 14.99 15.10 14.10 14.38 14.32 25,300
May 31, 2024 14.98 15.13 13.89 14.79 14.73 59,600
May 30, 2024 14.69 15.16 14.66 14.81 14.75 29,600
May 29, 2024 14.00 15.15 14.00 14.96 14.90 31,400
May 28, 2024 14.61 14.69 13.90 14.22 14.16 58,900
May 24, 2024 14.25 14.79 14.08 14.79 14.73 49,700
May 23, 2024 0.03 Dividend
May 23, 2024 15.70 15.70 14.15 14.28 14.22 69,300
May 22, 2024 14.92 15.69 14.73 15.41 15.32 48,300
May 21, 2024 14.98 15.40 14.60 15.11 15.02 66,300
May 20, 2024 14.45 14.98 14.19 14.81 14.72 57,000
May 17, 2024 14.83 15.12 14.17 14.34 14.26 58,800
May 16, 2024 14.19 15.12 13.79 14.90 14.81 76,700
May 15, 2024 13.92 14.50 13.45 14.30 14.22 91,200
May 14, 2024 13.50 13.88 13.26 13.64 13.56 64,000
May 13, 2024 13.66 14.27 13.21 13.48 13.40 63,700
May 10, 2024 13.43 13.70 13.03 13.59 13.51 70,800
May 9, 2024 13.06 13.41 12.65 13.08 13.00 60,600
May 8, 2024 11.81 13.79 11.11 13.38 13.30 172,100
May 7, 2024 13.37 13.37 12.14 12.33 12.26 230,500
May 6, 2024 13.00 13.55 12.70 13.25 13.17 66,000
May 3, 2024 12.22 13.43 12.21 12.91 12.83 126,900
May 2, 2024 12.64 12.64 11.83 12.20 12.13 160,900
May 1, 2024 12.95 13.42 12.25 12.39 12.32 186,600
Apr 30, 2024 13.70 14.12 12.93 13.07 12.99 69,200
Apr 29, 2024 13.70 14.54 13.66 13.86 13.78 89,100
Apr 26, 2024 13.42 14.07 13.18 13.53 13.45 136,900
Apr 25, 2024 13.54 13.98 13.00 13.58 13.50 69,200
Apr 24, 2024 14.12 14.48 13.22 13.98 13.90 84,100
Apr 23, 2024 13.79 14.52 13.76 14.33 14.25 64,500
Apr 22, 2024 14.53 15.00 13.79 13.87 13.79 104,200
Apr 19, 2024 14.20 15.21 13.95 14.25 14.17 140,200
Apr 18, 2024 16.19 16.40 14.11 14.24 14.16 108,000
Apr 17, 2024 17.10 17.51 16.01 16.34 16.24 54,700
Apr 16, 2024 16.23 17.60 16.10 17.10 17.00 77,500
Apr 15, 2024 17.33 17.77 16.01 16.21 16.12 101,100
Apr 12, 2024 19.49 19.51 17.12 17.33 17.23 74,900
Apr 11, 2024 18.67 19.99 18.00 19.57 19.46 112,600
Apr 10, 2024 18.44 19.65 17.87 18.39 18.28 113,800
Apr 9, 2024 18.55 20.69 18.40 19.40 19.29 275,900
Apr 8, 2024 18.72 19.79 18.40 18.82 18.71 119,000
Apr 5, 2024 18.39 19.34 18.00 18.86 18.75 53,800
Apr 4, 2024 18.96 20.02 18.13 18.28 18.17 66,300
Apr 3, 2024 17.38 19.83 17.02 19.09 18.98 96,200
Apr 2, 2024 17.98 18.36 16.88 17.77 17.67 81,700
Apr 1, 2024 19.04 19.19 17.30 17.93 17.83 71,300
Mar 28, 2024 19.00 19.22 17.80 18.46 18.35 110,200
Mar 27, 2024 19.48 20.36 18.30 18.77 18.66 90,200
Mar 26, 2024 21.16 21.16 19.12 19.12 19.01 84,200
Mar 25, 2024 20.25 22.41 19.32 21.00 20.88 95,500
Mar 22, 2024 20.84 21.29 19.99 20.74 20.62 60,800
Mar 21, 2024 2:1 Stock Splits
Mar 21, 2024 21.50 24.44 20.19 21.21 21.09 214,200
Mar 20, 2024 20.50 21.74 19.72 21.61 21.48 170,400
Mar 19, 2024 21.50 23.19 20.17 20.52 20.40 175,200
Mar 18, 2024 20.58 23.99 20.58 21.70 21.57 259,600
Mar 15, 2024 19.25 21.26 19.00 20.58 20.46 151,600
Mar 14, 2024 20.50 21.39 19.84 19.97 19.85 212,000
Mar 13, 2024 20.39 21.42 19.80 20.65 20.53 211,000
Mar 12, 2024 18.32 20.70 18.29 20.15 20.03 140,800
Mar 11, 2024 17.36 19.18 17.16 18.50 18.39 130,400
Mar 8, 2024 19.88 20.77 17.88 17.88 17.78 142,400
Mar 7, 2024 19.73 21.15 19.00 20.23 20.11 189,600
Mar 6, 2024 24.00 24.00 19.83 19.85 19.73 194,600
Mar 5, 2024 23.46 25.38 22.57 23.46 23.32 220,600
Mar 4, 2024 28.36 29.22 23.00 23.35 23.22 277,200
Mar 1, 2024 24.41 29.00 23.92 27.95 27.79 329,600
Feb 29, 2024 22.98 24.73 22.56 24.35 24.21 203,200
Feb 28, 2024 25.05 25.55 22.50 22.82 22.69 290,800
Feb 27, 2024 28.41 28.41 22.59 25.00 24.86 651,800
Feb 26, 2024 23.55 29.92 23.55 27.15 26.99 656,800
Feb 23, 2024 0.03 Dividend
Feb 23, 2024 23.65 25.90 22.89 23.36 23.22 466,400
Feb 22, 2024 18.16 27.46 18.00 22.55 22.39 949,400
Feb 21, 2024 15.15 17.50 14.94 16.85 16.74 251,800
Feb 20, 2024 16.25 16.83 14.82 14.90 14.80 174,400
Feb 16, 2024 16.34 18.24 16.00 16.45 16.34 348,000
Feb 15, 2024 14.50 16.59 14.50 16.00 15.89 288,800
Feb 14, 2024 13.00 14.85 12.36 14.07 13.97 288,400
Feb 13, 2024 14.98 15.75 14.23 14.36 14.27 209,000
Feb 12, 2024 13.07 14.90 12.88 14.65 14.55 384,600
Feb 9, 2024 11.38 12.34 11.38 12.22 12.13 14,400
Feb 8, 2024 11.39 11.88 11.30 11.51 11.43 12,400
Feb 7, 2024 10.77 11.59 10.77 11.11 11.04 19,000
Feb 6, 2024 10.36 11.19 10.06 10.90 10.82 174,400
Feb 5, 2024 11.75 11.75 10.60 10.65 10.58 48,600
Feb 2, 2024 12.44 12.50 11.45 11.50 11.42 69,800
Feb 1, 2024 12.22 12.99 12.15 12.51 12.42 62,800
Jan 31, 2024 11.91 12.36 11.88 11.95 11.87 74,200
Jan 30, 2024 11.59 12.35 11.59 11.94 11.86 62,200
Jan 29, 2024 12.84 12.94 11.54 11.65 11.57 34,000
Jan 26, 2024 12.10 12.55 11.90 12.35 12.27 43,600
Jan 25, 2024 12.44 12.44 11.79 12.10 12.01 60,200
Jan 24, 2024 12.86 13.50 11.75 11.97 11.89 260,600
Jan 23, 2024 11.78 13.00 11.68 12.44 12.35 199,000
Jan 22, 2024 11.40 12.12 10.90 11.69 11.61 235,600
Jan 19, 2024 10.90 11.38 10.65 11.31 11.23 54,000
Jan 18, 2024 10.63 11.02 10.50 10.75 10.68 69,600
Jan 17, 2024 10.31 10.77 10.31 10.77 10.70 10,000
Jan 16, 2024 10.40 10.73 10.04 10.63 10.55 73,200
Jan 12, 2024 9.99 11.19 9.90 10.41 10.34 79,200
Jan 11, 2024 9.65 10.22 9.53 9.95 9.88 181,200

Related Tickers

ULPRF ULS Group, Inc.
24.90
0.00%
 
ITFRF ITFOR Inc.
8.72
0.00%
 
CEJOF Cresco Ltd.
6.74
0.00%
 
HLEO Helio Corporation
5.50
+10.00%
 
DCSX Direct Communication Solutions, Inc.
5.69
0.00%
 
NINE.JK PT Techno9 Indonesia Tbk
204.00
0.00%
 
WYY WidePoint Corporation
4.0100
-6.96%
 
JDZG JIADE Limited
0.7196
-7.15%
 
SAIH SAIHEAT Limited
0.6762
-7.95%
 
WIZEY Wise plc
13.59
-3.27%