Canada Markets closed

CSP Inc. (CSPI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
8.54+0.05 (+0.59%)
At close: 04:00PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20228.308.588.078.548.548,200
Aug 11, 20228.468.648.008.128.123,400
Aug 10, 20228.328.908.188.458.4530,700
Aug 09, 20228.008.218.008.128.121,900
Aug 08, 20227.978.197.978.038.033,100
Aug 05, 20227.737.997.737.947.943,600
Aug 04, 20228.068.067.707.707.703,900
Aug 03, 20227.928.077.817.877.8710,400
Aug 02, 20227.757.877.667.847.842,200
Aug 01, 20228.078.077.717.827.824,300
Jul 29, 20227.868.137.867.887.881,900
Jul 28, 20227.957.987.767.877.872,900
Jul 27, 20228.258.258.028.038.032,200
Jul 26, 20228.248.248.248.248.24300
Jul 25, 20228.238.498.238.278.272,000
Jul 22, 20228.208.378.198.198.191,200
Jul 21, 20228.288.498.288.288.283,100
Jul 20, 20228.358.458.288.288.282,700
Jul 19, 20228.658.658.328.328.323,200
Jul 18, 20228.708.748.708.748.74700
Jul 15, 20228.708.908.708.908.905,900
Jul 14, 20228.758.958.628.718.714,600
Jul 13, 20228.708.808.678.808.802,900
Jul 12, 20228.818.818.608.668.663,600
Jul 11, 20228.828.848.758.758.754,300
Jul 08, 20228.808.808.718.718.711,200
Jul 07, 20228.658.658.458.658.653,900
Jul 06, 20228.818.818.518.518.518,300
Jul 05, 20228.858.938.568.768.764,200
Jul 01, 20228.959.048.708.958.953,000
Jun 30, 20228.909.108.909.109.102,200
Jun 29, 20228.908.908.908.908.90200
Jun 28, 20228.808.808.808.808.80400
Jun 27, 20228.868.868.568.768.763,600
Jun 24, 20228.629.078.509.079.071,800
Jun 23, 20228.968.968.508.568.564,000
Jun 22, 20228.759.008.718.718.713,600
Jun 21, 20229.159.229.159.229.22400
Jun 17, 20228.959.348.718.878.8722,200
Jun 16, 20228.958.958.438.608.608,800
Jun 15, 20228.978.998.848.878.875,200
Jun 14, 20228.998.998.708.778.773,600
Jun 13, 20228.669.178.519.179.176,600
Jun 10, 20229.509.529.169.209.209,900
Jun 09, 20229.429.659.409.659.652,900
Jun 08, 20229.989.989.169.659.6511,800
Jun 07, 20229.509.979.509.689.685,700
Jun 06, 20229.219.659.219.509.5010,300
Jun 03, 20229.069.159.059.159.15800
Jun 02, 20228.729.118.729.109.108,400
Jun 01, 20228.868.998.458.988.987,600
May 31, 20228.429.008.428.958.9511,000
May 27, 20228.258.958.258.948.946,100
May 26, 20228.218.498.218.498.495,800
May 25, 20228.268.448.258.268.262,700
May 24, 20228.008.437.998.178.173,500
May 23, 20227.858.107.858.008.0010,800
May 20, 20227.977.997.807.917.913,300
May 19, 20227.647.877.517.877.879,300
May 18, 20227.787.827.587.827.829,000
May 17, 20227.847.857.507.647.6411,100
May 16, 20227.287.497.277.327.3211,500
May 13, 20227.007.467.007.157.1512,900
May 12, 20226.957.006.817.007.009,500
May 11, 20227.107.267.017.017.0119,100
May 10, 20227.027.026.706.816.817,300
May 09, 20227.077.106.867.017.014,900
May 06, 20227.507.507.227.227.221,600
May 05, 20227.077.527.077.327.328,300
May 04, 20227.247.697.007.557.5516,200
May 03, 20227.187.487.097.487.4811,800
May 02, 20227.157.307.007.117.118,000
Apr 29, 20227.187.317.037.037.038,400
Apr 28, 20226.907.276.857.197.1930,900
Apr 27, 20227.527.526.816.906.9019,700
Apr 26, 20227.427.497.177.177.175,100
Apr 25, 20227.507.707.267.497.493,300
Apr 22, 20227.337.677.257.507.5013,800
Apr 21, 20227.607.837.127.407.4019,200
Apr 20, 20227.267.657.117.657.6517,400
Apr 19, 20227.517.687.187.417.4127,300
Apr 18, 20227.157.697.017.407.4026,800
Apr 14, 20227.107.287.007.007.0012,300
Apr 13, 20227.187.477.027.067.0644,100
Apr 12, 20227.297.297.127.127.121,700
Apr 11, 20227.087.317.087.317.311,800
Apr 08, 20227.407.507.307.477.472,700
Apr 07, 20227.527.527.107.487.4829,700
Apr 06, 20227.497.597.317.317.3116,500
Apr 05, 20227.767.807.647.647.642,600
Apr 04, 20227.777.987.677.747.7413,700
Apr 01, 20227.807.887.647.697.694,400
Mar 31, 20227.857.967.627.887.886,100
Mar 30, 20227.668.037.608.028.029,000
Mar 29, 20227.857.937.617.667.667,500
Mar 28, 20227.347.737.347.397.3941,000
Mar 25, 20227.627.667.457.507.502,000
Mar 24, 20227.757.997.357.677.6750,400
Mar 23, 20227.378.107.357.747.7462,700
Mar 22, 20227.407.657.227.457.4511,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...