• SPX
  • $5,968.37
  • 0.66 %
  • $39.33
  • DJI
  • $43,769.37
  • 0.09 %
  • $39.43
  • N225
  • $39,381.41
  • -0.25 %
  • -$99.26
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,233.86
  • 1.32 %
  • $250.39
CSP Inc. (CSPI) Charts

CSP Inc. (CSPI) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$12.76

-$0.05

(-0.38%)

Day's range
$12.3
Day's range
$13.06
  • 5 DAY PERFORMANCE

    +4.59%
  • 1 MONTH PERFORMANCE

    +2.74%
  • 3 MONTH PERFORMANCE

    -10.52%
  • 6 MONTH PERFORMANCE

    +3.49%
  • YEAR-TO-DATE PERFORMANCE

    +31.01%
  • 1 YEAR PERFORMANCE

    +30.47%

CSP Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $12.65 $12.96   (2.45%) $13.06 $12.30 12,394
11/06/2024 $12.66 $12.81   (1.18%) $12.92 $12.37 11,119 $116.70 M
11/05/2024 $12.82 $12.62   (-1.56%) $12.96 $12.60 15,100 $114.97 M
11/04/2024 $12.10 $12.62   (4.3%) $12.81 $12.10 43,700 $114.97 M
11/01/2024 $12.42 $12.20   (-1.77%) $12.60 $12.04 6,300 $111.14 M
10/31/2024 $12.52 $12.47   (-0.4%) $12.64 $12.43 9,319 $113.60 M
10/30/2024 $12.29 $12.52   (1.87%) $12.52 $12.24 19,812 $114.06 M
10/29/2024 $12.68 $12.39   (-2.29%) $12.93 $12.39 18,100 $112.87 M
10/28/2024 $12.94 $12.71   (-1.78%) $13.14 $12.71 12,800 $115.79 M
10/25/2024 $13.13 $13.11   (-0.15%) $13.13 $12.81 20,049 $119.43 M
10/24/2024 $12.65 $13.00   (2.77%) $13.00 $12.52 14,346 $118.43 M
10/23/2024 $12.80 $12.52   (-2.19%) $12.80 $12.49 19,043 $114.06 M
10/22/2024 $12.89 $12.72   (-1.32%) $12.89 $12.60 10,000 $115.88 M
10/21/2024 $13.12 $12.83   (-2.21%) $13.23 $12.71 13,903 $116.88 M
10/18/2024 $13.29 $13.18   (-0.83%) $13.47 $12.93 10,700 $120.07 M
10/17/2024 $12.76 $13.33   (4.47%) $13.45 $12.68 20,600 $121.44 M
10/16/2024 $13.08 $12.78   (-2.29%) $13.08 $12.65 4,013 $116.43 M
10/15/2024 $12.59 $12.50   (-0.71%) $13.10 $12.22 18,500 $113.88 M
10/14/2024 $12.87 $12.65   (-1.71%) $12.90 $12.53 9,900 $115.24 M
10/11/2024 $13.30 $13.11   (-1.43%) $13.30 $12.90 10,100 $119.43 M
10/10/2024 $12.81 $13.19   (2.97%) $13.19 $12.61 40,400 $120.16 M
10/09/2024 $12.88 $12.99   (0.85%) $13.00 $12.58 11,709 $118.34 M
10/08/2024 $12.24 $12.76   (4.25%) $12.89 $12.24 13,150 $116.24 M
10/07/2024 $12.61 $12.42   (-1.51%) $12.80 $12.42 23,500 $113.15 M
10/04/2024 $12.66 $12.81   (1.18%) $13.03 $12.66 12,000 $116.70 M
10/03/2024 $12.75 $12.73   (-0.16%) $13.06 $12.60 11,449 $115.97 M
10/02/2024 $12.54 $12.76   (1.75%) $13.10 $12.54 17,929 $116.24 M
10/01/2024 $12.82 $12.74   (-0.62%) $13.09 $12.32 19,202 $116.06 M
09/30/2024 $12.83 $12.99   (1.25%) $13.00 $12.76 9,300 $118.34 M
09/27/2024 $12.52 $12.90   (3.04%) $13.32 $12.34 30,817 $117.52 M
09/26/2024 $12.68 $12.74   (0.47%) $12.74 $12.30 17,439 $116.06 M
09/25/2024 $12.53 $12.57   (0.32%) $12.77 $12.40 19,200 $114.51 M
09/24/2024 $12.35 $12.56   (1.7%) $12.73 $12.18 17,000 $114.42 M
09/23/2024 $12.58 $12.51   (-0.56%) $12.80 $12.00 22,000 $113.97 M
09/20/2024 $12.32 $12.67   (2.84%) $12.67 $12.32 20,700 $115.42 M
09/19/2024 $12.34 $12.48   (1.13%) $12.59 $12.31 19,900 $113.69 M
09/18/2024 $12.64 $12.26   (-3.01%) $12.72 $12.25 27,034 $111.69 M
09/17/2024 $12.38 $12.88   (4.04%) $12.89 $12.11 41,900 $117.34 M
09/16/2024 $12.33 $12.29   (-0.32%) $12.80 $11.86 17,605 $111.96 M
09/13/2024 $12.10 $12.30   (1.65%) $12.68 $11.78 23,900 $112.05 M
09/12/2024 $11.62 $12.02   (3.44%) $12.05 $11.55 23,244 $109.50 M
09/11/2024 $11.62 $11.69   (0.6%) $11.74 $11.18 20,200 $106.50 M
09/10/2024 $12.03 $11.46   (-4.74%) $12.03 $10.76 24,416 $104.40 M
09/09/2024 $10.99 $11.41   (3.82%) $11.86 $10.99 24,900 $103.95 M
09/06/2024 $12.20 $11.25   (-7.79%) $12.20 $10.98 49,551 $102.49 M
09/05/2024 $13.00 $12.28   (-5.54%) $13.12 $12.20 34,309 $111.87 M
09/04/2024 $13.37 $12.98   (-2.92%) $13.37 $12.78 15,643 $118.25 M
09/03/2024 $13.61 $13.56   (-0.37%) $13.82 $13.18 24,900 $123.53 M
08/30/2024 $13.84 $13.90   (0.43%) $13.92 $13.52 6,200 $126.63 M
08/29/2024 $13.89 $13.85   (-0.29%) $14.11 $13.60 8,500 $126.17 M
08/28/2024 $13.74 $13.96   (1.6%) $13.96 $13.52 17,646 $127.18 M
08/27/2024 $13.80 $13.82   (0.14%) $13.99 $13.66 7,722 $125.90 M
08/26/2024 $13.75 $13.77   (0.15%) $14.30 $13.61 33,300 $125.44 M
08/23/2024 $14.26 $13.91   (-2.45%) $14.50 $13.76 11,438 $126.72 M
08/22/2024 $15.15 $14.29   (-5.68%) $15.15 $13.77 18,700 $130.18 M
08/21/2024 $14.54 $14.20   (-2.34%) $14.54 $13.81 49,400 $129.36 M
08/20/2024 $14.73 $14.36   (-2.51%) $14.90 $13.96 72,436 $130.82 M
08/19/2024 $14.25 $15.00   (5.26%) $16.24 $14.25 272,700 $136.65 M
08/16/2024 $13.23 $13.98   (5.67%) $13.98 $12.76 97,407 $127.36 M
08/15/2024 $13.07 $13.12   (0.38%) $13.51 $12.20 100,000 $119.52 M
08/14/2024 $12.87 $13.27   (3.11%) $13.72 $12.85 93,206 $120.89 M
08/13/2024 $14.60 $13.16   (-9.86%) $14.60 $12.50 109,081 $119.89 M
08/12/2024 $14.85 $15.98   (7.61%) $15.98 $14.80 31,438 $145.58 M
08/09/2024 $15.21 $14.70   (-3.35%) $15.33 $14.52 11,083 $133.33 M
08/08/2024 $14.32 $15.15   (5.8%) $15.18 $14.30 19,280 $137.41 M
08/07/2024 $15.15 $14.26   (-5.87%) $15.15 $14.00 7,358 $129.34 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.