CSP Inc (CSPI) Historical Stock Data
14.15 ↑0.28 (2.02%)
As of April 23, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, CSPI is down -0.24% a day on average. There have been 14 days where CSP Inc closed green and 16 days where CSPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 14.53 | 13.87 | ↓$0.66 (-4.54%) | 13.79 | 15.00 | 104.15K |
| 2024-04-19 | 14.20 | 14.25 | ↑$0.05 (0.35%) | 13.95 | 15.21 | 140.17K |
| 2024-04-18 | 16.19 | 14.24 | ↓$1.95 (-12.04%) | 14.11 | 16.40 | 107.95K |
| 2024-04-17 | 17.10 | 16.34 | ↓$0.76 (-4.44%) | 16.01 | 17.51 | 54.67K |
| 2024-04-16 | 16.23 | 17.10 | ↑$0.87 (5.36%) | 16.10 | 17.60 | 77.54K |
| 2024-04-15 | 17.33 | 16.21 | ↓$1.12 (-6.46%) | 16.01 | 17.77 | 101.13K |
| 2024-04-12 | 19.49 | 17.33 | ↓$2.16 (-11.08%) | 17.12 | 19.51 | 74.90K |
| 2024-04-11 | 18.67 | 19.57 | ↑$0.90 (4.82%) | 18.00 | 19.99 | 112.63K |
| 2024-04-10 | 18.44 | 18.39 | ↓$0.05 (-0.27%) | 17.87 | 19.65 | 113.81K |
| 2024-04-09 | 18.55 | 19.40 | ↑$0.85 (4.58%) | 18.40 | 20.69 | 275.91K |
| 2024-04-08 | 18.72 | 18.82 | ↑$0.10 (0.53%) | 18.40 | 19.79 | 118.99K |
| 2024-04-05 | 18.39 | 18.86 | ↑$0.47 (2.56%) | 18.00 | 19.34 | 53.79K |
| 2024-04-04 | 18.96 | 18.28 | ↓$0.68 (-3.59%) | 18.13 | 20.02 | 66.27K |
| 2024-04-03 | 17.38 | 19.09 | ↑$1.71 (9.84%) | 17.02 | 19.83 | 96.19K |
| 2024-04-02 | 17.98 | 17.77 | ↓$0.21 (-1.17%) | 16.88 | 18.36 | 81.74K |
| 2024-04-01 | 19.04 | 17.93 | ↓$1.11 (-5.83%) | 17.30 | 19.19 | 71.27K |
| 2024-03-28 | 19.00 | 18.46 | ↓$0.54 (-2.84%) | 17.80 | 19.22 | 110.19K |
| 2024-03-27 | 19.48 | 18.77 | ↓$0.71 (-3.64%) | 18.30 | 20.36 | 90.33K |
| 2024-03-26 | 21.16 | 19.12 | ↓$2.04 (-9.64%) | 19.12 | 21.16 | 84.19K |
| 2024-03-25 | 20.25 | 21.00 | ↑$0.75 (3.70%) | 19.32 | 22.41 | 95.50K |
| 2024-03-22 | 20.84 | 20.74 | ↓$0.10 (-0.48%) | 19.99 | 21.29 | 60.81K |
| 2024-03-21 | 21.50 | 21.21 | ↓$0.29 (-1.35%) | 20.19 | 24.44 | 214.16K |
| 2024-03-20 | 41.00 | 43.22 | ↑$2.22 (5.41%) | 39.43 | 43.48 | 85.21K |
| 2024-03-19 | 43.00 | 41.05 | ↓$1.95 (-4.53%) | 40.34 | 46.38 | 87.61K |
| 2024-03-18 | 41.16 | 43.40 | ↑$2.24 (5.44%) | 41.16 | 47.97 | 129.84K |
| 2024-03-15 | 38.51 | 41.16 | ↑$2.65 (6.88%) | 38.00 | 42.52 | 75.78K |
| 2024-03-14 | 41.00 | 39.94 | ↓$1.06 (-2.59%) | 39.69 | 42.78 | 105.99K |
| 2024-03-13 | 40.77 | 41.30 | ↑$0.53 (1.30%) | 39.60 | 42.85 | 105.50K |
| 2024-03-12 | 36.63 | 40.29 | ↑$3.66 (9.99%) | 36.58 | 41.40 | 70.30K |
| 2024-03-11 | 34.73 | 36.99 | ↑$2.26 (6.51%) | 34.31 | 38.37 | 65.19K |
Create an account or log in to view more rows.
$CSPI Bearish..
$CSPI only getting stronger
$CSPI lmao wtf was that
$CSPI looks like a loading
$CSPI Hold on to your Butts.
$CSPI Price target here?
$CSPI choo choo
$CSPI holding unfortunately lol
$CSPI love cooking these little bears on here
$CSPI buy SHARES