NasdaqGM - Delayed Quote USD

CSP Inc. (CSPI)

14.25 +0.01 (+0.07%)
At close: April 19 at 4:00 PM EDT
14.11 -0.14 (-0.98%)
After hours: April 19 at 7:30 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 14.20 15.21 13.95 14.25 14.25 140,200
Apr 18, 2024 16.19 16.40 14.11 14.24 14.24 108,000
Apr 17, 2024 17.10 17.51 16.01 16.34 16.34 54,700
Apr 16, 2024 16.23 17.60 16.10 17.10 17.10 77,500
Apr 15, 2024 17.33 17.77 16.01 16.21 16.21 101,100
Apr 12, 2024 19.49 19.51 17.12 17.33 17.33 74,900
Apr 11, 2024 18.67 19.99 18.00 19.57 19.57 112,600
Apr 10, 2024 18.44 19.65 17.87 18.39 18.39 113,800
Apr 9, 2024 18.55 20.69 18.40 19.40 19.40 275,900
Apr 8, 2024 18.72 19.79 18.40 18.82 18.82 119,000
Apr 5, 2024 18.39 19.34 18.00 18.86 18.86 53,800
Apr 4, 2024 18.96 20.02 18.13 18.28 18.28 66,300
Apr 3, 2024 17.38 19.83 17.02 19.09 19.09 96,200
Apr 2, 2024 17.98 18.36 16.88 17.77 17.77 81,700
Apr 1, 2024 19.04 19.19 17.30 17.93 17.93 71,300
Mar 28, 2024 19.00 19.22 17.80 18.46 18.46 110,200
Mar 27, 2024 19.48 20.36 18.30 18.77 18.77 90,200
Mar 26, 2024 21.16 21.16 19.12 19.12 19.12 84,200
Mar 25, 2024 20.25 22.41 19.32 21.00 21.00 95,500
Mar 22, 2024 20.84 21.29 19.99 20.74 20.74 60,800
Mar 21, 2024 2:1 Stock Splits
Mar 21, 2024 21.50 24.44 20.19 21.21 21.21 214,200
Mar 20, 2024 20.50 21.74 19.72 21.61 21.61 170,400
Mar 19, 2024 21.50 23.19 20.17 20.52 20.52 175,200
Mar 18, 2024 20.58 23.99 20.58 21.70 21.70 259,600
Mar 15, 2024 19.25 21.26 19.00 20.58 20.58 151,600
Mar 14, 2024 20.50 21.39 19.84 19.97 19.97 212,000
Mar 13, 2024 20.39 21.42 19.80 20.65 20.65 211,000
Mar 12, 2024 18.32 20.70 18.29 20.15 20.15 140,800
Mar 11, 2024 17.36 19.18 17.16 18.50 18.50 130,400
Mar 8, 2024 19.88 20.77 17.88 17.88 17.88 142,400
Mar 7, 2024 19.73 21.15 19.00 20.23 20.23 189,600
Mar 6, 2024 24.00 24.00 19.83 19.85 19.85 194,600
Mar 5, 2024 23.46 25.38 22.57 23.46 23.46 220,600
Mar 4, 2024 28.36 29.22 23.00 23.35 23.35 277,200
Mar 1, 2024 24.41 29.00 23.92 27.95 27.95 329,600
Feb 29, 2024 22.98 24.73 22.56 24.35 24.35 203,200
Feb 28, 2024 25.05 25.55 22.50 22.82 22.82 290,800
Feb 27, 2024 28.41 28.41 22.59 25.00 25.00 651,800
Feb 26, 2024 23.55 29.92 23.55 27.15 27.15 656,800
Feb 23, 2024 0.03 Dividend
Feb 23, 2024 23.65 25.90 22.89 23.36 23.36 466,400
Feb 22, 2024 18.16 27.46 18.00 22.55 22.52 949,400
Feb 21, 2024 15.15 17.50 14.94 16.85 16.84 251,800
Feb 20, 2024 16.25 16.83 14.82 14.90 14.88 174,400
Feb 16, 2024 16.34 18.24 16.00 16.45 16.43 348,000
Feb 15, 2024 14.50 16.59 14.50 16.00 15.99 288,800
Feb 14, 2024 13.00 14.85 12.36 14.07 14.05 288,400
Feb 13, 2024 14.98 15.75 14.23 14.36 14.35 209,000
Feb 12, 2024 13.07 14.90 12.88 14.65 14.64 384,600
Feb 9, 2024 11.38 12.34 11.38 12.22 12.20 14,400
Feb 8, 2024 11.39 11.88 11.30 11.51 11.49 12,400
Feb 7, 2024 10.77 11.59 10.77 11.11 11.10 19,000
Feb 6, 2024 10.36 11.19 10.06 10.90 10.89 174,400
Feb 5, 2024 11.75 11.75 10.60 10.65 10.64 48,600
Feb 2, 2024 12.44 12.50 11.45 11.50 11.49 69,800
Feb 1, 2024 12.22 12.99 12.15 12.51 12.49 62,800
Jan 31, 2024 11.91 12.36 11.88 11.95 11.94 74,200
Jan 30, 2024 11.59 12.35 11.59 11.94 11.93 62,200
Jan 29, 2024 12.84 12.94 11.54 11.65 11.64 34,000
Jan 26, 2024 12.10 12.55 11.90 12.35 12.34 43,600
Jan 25, 2024 12.44 12.44 11.79 12.10 12.08 60,200
Jan 24, 2024 12.86 13.50 11.75 11.97 11.96 260,600
Jan 23, 2024 11.78 13.00 11.68 12.44 12.43 199,000
Jan 22, 2024 11.40 12.12 10.90 11.69 11.68 235,600
Jan 19, 2024 10.90 11.38 10.65 11.31 11.29 54,000
Jan 18, 2024 10.63 11.02 10.50 10.75 10.74 69,600
Jan 17, 2024 10.31 10.77 10.31 10.77 10.76 10,000
Jan 16, 2024 10.40 10.73 10.04 10.63 10.61 73,200
Jan 12, 2024 9.99 11.19 9.90 10.41 10.40 79,200
Jan 11, 2024 9.65 10.22 9.53 9.95 9.94 181,200
Jan 10, 2024 9.44 9.98 9.44 9.65 9.64 23,000
Jan 9, 2024 9.51 9.67 9.36 9.49 9.48 16,200
Jan 8, 2024 9.07 9.66 9.07 9.45 9.44 18,200
Jan 5, 2024 9.42 9.42 9.07 9.10 9.09 45,400
Jan 4, 2024 10.23 10.23 9.40 9.42 9.41 29,000
Jan 3, 2024 10.24 10.74 9.95 10.27 10.26 78,400
Jan 2, 2024 9.98 10.24 9.56 10.24 10.23 40,800
Dec 29, 2023 9.73 9.88 9.63 9.74 9.73 17,800
Dec 28, 2023 9.79 10.13 9.45 9.89 9.87 61,600
Dec 27, 2023 10.10 10.23 9.88 9.88 9.87 28,600
Dec 26, 2023 10.24 10.38 9.88 10.07 10.06 37,600
Dec 22, 2023 10.07 10.50 10.07 10.15 10.14 14,000
Dec 21, 2023 0.04 Dividend
Dec 21, 2023 10.04 10.30 9.55 10.13 10.12 25,200
Dec 20, 2023 9.70 10.18 9.69 10.05 9.99 24,200
Dec 19, 2023 9.60 9.89 9.55 9.70 9.66 30,600
Dec 18, 2023 8.84 9.81 8.84 9.57 9.52 59,400
Dec 15, 2023 9.00 9.10 8.35 8.35 8.31 147,600
Dec 14, 2023 9.50 9.63 8.90 9.10 9.06 141,400
Dec 13, 2023 8.73 9.73 8.73 9.72 9.67 136,400
Dec 12, 2023 10.48 10.48 8.22 8.95 8.90 359,600
Dec 11, 2023 11.31 11.52 10.80 11.31 11.26 117,000
Dec 8, 2023 13.31 13.31 11.01 11.25 11.19 57,800
Dec 7, 2023 12.16 12.50 11.63 12.24 12.18 21,600
Dec 6, 2023 12.87 12.87 11.50 12.05 11.99 31,200
Dec 5, 2023 13.12 13.12 12.15 12.45 12.39 66,200
Dec 4, 2023 13.99 13.99 12.63 12.63 12.57 119,000
Dec 1, 2023 12.52 13.97 12.27 13.85 13.78 80,800
Nov 30, 2023 12.51 12.63 12.33 12.48 12.41 16,200
Nov 29, 2023 12.85 12.85 12.49 12.50 12.44 27,800
Nov 28, 2023 12.36 12.85 12.31 12.53 12.47 33,400
Nov 27, 2023 12.00 12.64 12.00 12.44 12.38 35,600
Nov 24, 2023 12.88 12.98 12.52 12.57 12.51 27,600
Nov 22, 2023 12.55 12.90 12.47 12.77 12.70 56,800
Nov 21, 2023 12.38 12.78 12.35 12.44 12.38 48,400
Nov 20, 2023 11.99 12.40 11.68 12.40 12.34 14,600
Nov 17, 2023 11.47 12.00 11.47 12.00 11.94 38,600
Nov 16, 2023 11.95 11.97 11.25 11.48 11.42 23,200
Nov 15, 2023 11.99 12.13 11.60 12.13 12.06 11,400
Nov 14, 2023 11.85 12.00 10.90 11.84 11.77 25,200
Nov 13, 2023 12.06 12.06 11.61 11.85 11.79 16,400
Nov 10, 2023 12.50 12.50 11.40 12.00 11.94 41,200
Nov 9, 2023 10.40 12.40 10.25 12.40 12.34 56,400
Nov 8, 2023 9.73 10.02 9.43 9.67 9.62 38,400
Nov 7, 2023 10.49 10.52 9.78 9.78 9.73 17,200
Nov 6, 2023 10.49 10.74 10.25 10.44 10.39 56,600
Nov 3, 2023 10.82 10.98 9.90 10.27 10.22 21,400
Nov 2, 2023 10.05 10.73 9.47 10.70 10.65 56,400
Nov 1, 2023 10.15 10.16 9.85 10.13 10.07 8,200
Oct 31, 2023 9.55 10.50 9.55 10.43 10.37 26,800
Oct 30, 2023 9.50 10.15 9.40 9.75 9.70 46,800
Oct 27, 2023 9.53 9.56 8.59 8.95 8.90 19,200
Oct 26, 2023 8.81 9.65 8.81 9.48 9.43 10,600
Oct 25, 2023 8.68 9.13 8.67 8.90 8.85 24,200
Oct 24, 2023 8.65 9.18 8.65 8.75 8.71 26,600
Oct 23, 2023 8.81 9.10 8.81 8.82 8.78 11,600
Oct 20, 2023 9.43 9.60 8.56 9.02 8.98 77,800
Oct 19, 2023 9.28 9.72 9.18 9.18 9.13 67,600
Oct 18, 2023 9.55 9.89 9.18 9.49 9.45 94,800
Oct 17, 2023 9.67 9.80 9.31 9.31 9.26 49,800
Oct 16, 2023 10.19 10.19 9.90 9.90 9.85 8,800
Oct 13, 2023 10.23 10.42 9.56 9.95 9.90 50,600
Oct 12, 2023 9.56 10.47 9.56 10.47 10.42 53,600
Oct 11, 2023 9.06 9.50 8.98 9.48 9.44 42,200
Oct 10, 2023 8.40 9.00 8.40 9.00 8.95 18,000
Oct 9, 2023 8.48 8.69 8.26 8.26 8.21 13,600
Oct 6, 2023 8.27 8.74 8.27 8.55 8.50 7,600
Oct 5, 2023 8.13 8.66 8.10 8.33 8.29 45,400
Oct 4, 2023 7.92 8.73 7.76 8.26 8.21 33,800
Oct 3, 2023 8.90 8.90 8.00 8.00 7.96 25,800
Oct 2, 2023 8.74 9.16 8.60 8.90 8.86 35,000
Sep 29, 2023 8.80 9.23 8.25 8.75 8.71 72,200
Sep 28, 2023 9.23 9.28 8.76 8.77 8.72 15,200
Sep 27, 2023 8.35 9.12 8.35 8.73 8.68 40,200
Sep 26, 2023 8.20 8.56 8.20 8.45 8.41 9,800
Sep 25, 2023 8.50 8.60 8.15 8.25 8.21 38,400
Sep 22, 2023 8.31 9.02 8.25 8.53 8.49 38,000
Sep 21, 2023 8.63 8.90 8.15 8.36 8.32 64,400
Sep 20, 2023 9.76 9.77 8.19 8.61 8.57 160,600
Sep 19, 2023 11.88 13.19 9.76 9.81 9.76 299,000
Sep 18, 2023 10.91 12.13 10.60 11.80 11.74 190,600
Sep 15, 2023 10.56 10.98 10.38 10.95 10.89 102,800
Sep 14, 2023 10.19 10.65 10.03 10.55 10.50 79,000
Sep 13, 2023 10.40 10.40 10.00 10.19 10.14 50,000
Sep 12, 2023 9.96 10.44 9.93 10.21 10.16 85,600
Sep 11, 2023 9.61 9.93 9.55 9.93 9.87 35,600
Sep 8, 2023 9.49 9.85 9.26 9.65 9.60 78,000
Sep 7, 2023 9.06 9.59 8.99 9.48 9.44 88,400
Sep 6, 2023 8.82 9.22 8.63 9.01 8.96 105,400
Sep 5, 2023 7.70 9.18 7.70 8.85 8.80 231,400
Sep 1, 2023 7.75 8.07 7.75 8.00 7.96 84,200
Aug 31, 2023 7.80 7.89 7.74 7.75 7.71 30,200
Aug 30, 2023 7.77 7.89 7.66 7.78 7.74 39,600
Aug 29, 2023 7.36 7.75 7.30 7.63 7.59 94,800
Aug 28, 2023 7.22 7.49 7.22 7.34 7.30 54,800
Aug 25, 2023 7.24 7.24 6.80 7.05 7.01 27,000
Aug 24, 2023 7.24 7.24 7.03 7.20 7.16 18,200
Aug 23, 2023 7.01 7.11 7.00 7.11 7.07 11,000
Aug 22, 2023 0.04 Dividend
Aug 22, 2023 7.35 7.37 7.01 7.05 7.02 11,800
Aug 21, 2023 7.45 7.46 7.25 7.35 7.27 19,800
Aug 18, 2023 7.20 7.47 7.20 7.47 7.39 21,000
Aug 17, 2023 7.43 7.45 7.30 7.32 7.25 16,200
Aug 16, 2023 6.95 7.45 6.68 7.45 7.37 29,000
Aug 15, 2023 6.91 7.12 6.89 7.05 6.97 28,000
Aug 14, 2023 6.61 6.94 6.61 6.85 6.78 15,200
Aug 11, 2023 6.82 6.88 6.61 6.61 6.54 22,600
Aug 10, 2023 6.56 6.85 6.56 6.78 6.71 20,000
Aug 9, 2023 6.55 6.89 6.55 6.80 6.72 74,600
Aug 8, 2023 6.56 6.57 6.16 6.31 6.24 30,000
Aug 7, 2023 6.93 6.93 6.50 6.50 6.43 11,000
Aug 4, 2023 6.66 6.92 6.48 6.54 6.47 22,800
Aug 3, 2023 6.36 6.53 6.35 6.47 6.40 6,200
Aug 2, 2023 6.42 6.63 6.35 6.63 6.56 11,800
Aug 1, 2023 6.45 6.57 6.30 6.57 6.51 7,200
Jul 31, 2023 6.45 6.60 6.30 6.41 6.34 6,000
Jul 28, 2023 6.16 6.35 6.12 6.30 6.24 12,600
Jul 27, 2023 6.17 6.27 6.14 6.27 6.20 7,000
Jul 26, 2023 5.95 6.15 5.90 6.09 6.03 20,200
Jul 25, 2023 5.70 6.05 5.70 5.82 5.76 6,000
Jul 24, 2023 5.63 5.80 5.60 5.69 5.63 8,000
Jul 21, 2023 5.68 5.85 5.68 5.68 5.62 8,600
Jul 20, 2023 5.70 5.82 5.62 5.75 5.69 18,800
Jul 19, 2023 5.51 5.61 5.43 5.61 5.55 11,000
Jul 18, 2023 5.43 5.66 5.40 5.52 5.46 3,600
Jul 17, 2023 5.43 5.62 5.32 5.38 5.32 15,200
Jul 14, 2023 5.50 5.51 5.38 5.38 5.32 5,400
Jul 13, 2023 5.09 5.53 5.09 5.43 5.37 41,400
Jul 12, 2023 5.49 5.68 4.91 5.07 5.02 32,000
Jul 11, 2023 5.72 5.72 5.39 5.39 5.33 12,600
Jul 10, 2023 5.72 6.01 5.57 5.57 5.52 7,000
Jul 7, 2023 5.61 6.00 5.61 5.82 5.75 8,600
Jul 6, 2023 6.02 6.05 5.50 5.67 5.61 32,400
Jul 5, 2023 6.00 6.10 5.93 6.05 5.98 9,400
Jul 3, 2023 6.01 6.14 5.72 6.05 5.99 24,600
Jun 30, 2023 6.54 6.61 5.66 5.95 5.89 37,800
Jun 29, 2023 6.61 6.61 6.41 6.45 6.38 11,800
Jun 28, 2023 6.64 6.64 6.49 6.50 6.43 10,000
Jun 27, 2023 6.57 6.91 6.57 6.61 6.54 10,400
Jun 26, 2023 6.82 6.82 6.64 6.70 6.62 9,000
Jun 23, 2023 6.51 6.82 6.51 6.82 6.75 8,600
Jun 22, 2023 6.65 6.65 6.58 6.58 6.51 3,800
Jun 21, 2023 6.78 6.95 6.63 6.68 6.61 22,400
Jun 20, 2023 6.60 6.82 6.49 6.70 6.63 21,800
Jun 16, 2023 6.38 6.87 6.32 6.87 6.80 41,400
Jun 15, 2023 6.39 6.61 6.34 6.36 6.30 12,800
Jun 14, 2023 6.47 6.70 6.39 6.46 6.39 14,000
Jun 13, 2023 6.50 6.78 6.28 6.51 6.44 20,000
Jun 12, 2023 6.49 6.60 6.40 6.49 6.43 4,800
Jun 9, 2023 6.26 6.43 6.26 6.43 6.37 3,400
Jun 8, 2023 6.49 6.49 6.15 6.26 6.19 5,000
Jun 7, 2023 6.32 6.62 6.28 6.39 6.32 10,000
Jun 6, 2023 6.18 6.66 6.15 6.24 6.17 14,800
Jun 5, 2023 6.20 6.80 6.09 6.18 6.12 19,400
Jun 2, 2023 6.30 6.49 6.18 6.22 6.15 10,400
Jun 1, 2023 6.30 6.59 6.11 6.17 6.11 30,400
May 31, 2023 6.11 6.30 6.05 6.16 6.10 6,600
May 30, 2023 6.20 6.28 6.10 6.28 6.22 10,800
May 26, 2023 6.15 6.29 6.03 6.11 6.04 12,200
May 25, 2023 5.99 6.22 5.97 6.14 6.08 23,400
May 24, 2023 0.04 Dividend
May 24, 2023 5.91 5.98 5.45 5.97 5.91 74,400
May 23, 2023 5.89 6.09 5.78 5.85 5.75 9,000
May 22, 2023 5.88 5.99 5.86 5.95 5.85 9,800
May 19, 2023 5.76 6.18 5.63 5.78 5.68 26,400
May 18, 2023 5.64 5.73 5.43 5.50 5.41 15,200
May 17, 2023 5.23 5.69 5.23 5.50 5.41 32,200
May 16, 2023 5.63 5.64 5.20 5.25 5.16 23,800
May 15, 2023 5.38 5.59 5.38 5.59 5.49 12,400
May 12, 2023 5.30 5.48 5.16 5.40 5.31 26,200
May 11, 2023 5.64 5.79 5.00 5.35 5.26 16,800
May 10, 2023 6.00 6.30 5.65 5.68 5.58 24,600
May 9, 2023 6.57 6.57 6.18 6.22 6.11 15,200
May 8, 2023 6.16 6.30 6.08 6.24 6.13 22,000
May 5, 2023 5.79 6.30 5.79 6.30 6.19 23,200
May 4, 2023 6.19 6.20 5.72 5.86 5.76 28,200
May 3, 2023 6.20 6.40 6.07 6.18 6.07 19,400
May 2, 2023 6.18 6.38 6.05 6.20 6.10 11,400
May 1, 2023 6.26 6.83 6.11 6.20 6.10 28,200
Apr 28, 2023 6.47 6.59 6.38 6.40 6.29 8,800
Apr 27, 2023 6.34 6.70 6.34 6.64 6.53 4,000
Apr 26, 2023 6.49 6.57 6.20 6.45 6.34 3,600
Apr 25, 2023 6.51 6.70 6.44 6.44 6.33 10,200
Apr 24, 2023 7.11 7.11 6.65 6.70 6.58 12,400
Apr 21, 2023 7.02 7.30 6.98 7.11 6.99 9,000
Apr 20, 2023 7.11 7.13 7.00 7.13 7.01 4,000

Related Tickers

III Information Services Group, Inc.
3.6000
-1.10%
 
INOD Innodata Inc.
5.80
-1.02%
 
GDS GDS Holdings Limited
6.32
-1.40%
 
WAVD WaveDancer, Inc.
1.9400
-8.92%
 
BR Broadridge Financial Solutions, Inc.
193.38
+0.21%
 
G Genpact Limited
31.59
+2.27%
 
FORTY Formula Systems (1985) Ltd.
74.15
+2.69%
 
CNDT Conduent Incorporated
3.0600
+1.32%
 
CDW CDW Corporation
235.78
+0.03%
 
DTST Data Storage Corporation
4.5700
-0.44%