-
5 DAY PERFORMANCE
+2.04% -
1 MONTH PERFORMANCE
-6.47% -
3 MONTH PERFORMANCE
-14.53% -
6 MONTH PERFORMANCE
-27.50% -
YEAR-TO-DATE PERFORMANCE
+33.47% -
1 YEAR PERFORMANCE
+48.57%
CSP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $12.83 | $12.96 (1.01%) | $12.96 | $12.76 | 9,243 | $118.07 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 |
| 08/06/2024 | $14.23 | $14.91 (4.78%) | $15.15 | $13.75 | 15,848 | $135.23 M |
| 08/05/2024 | $13.44 | $14.66 (9.08%) | $14.66 | $13.25 | 32,327 | $132.97 M |
| 08/02/2024 | $14.75 | $14.56 (-1.29%) | $14.75 | $13.77 | 34,387 | $132.06 M |
| 08/01/2024 | $15.72 | $15.10 (-3.94%) | $15.72 | $14.20 | 37,959 | $136.96 M |
| 07/31/2024 | $14.98 | $15.46 (3.2%) | $15.55 | $14.88 | 14,007 | $140.22 M |
| 07/30/2024 | $15.24 | $14.85 (-2.56%) | $15.30 | $14.44 | 23,987 | $134.69 M |
| 07/29/2024 | $15.14 | $15.14 (0%) | $15.96 | $14.90 | 23,331 | $137.32 M |
| 07/26/2024 | $15.37 | $15.13 (-1.56%) | $15.54 | $14.96 | 20,590 | $137.23 M |
| 07/25/2024 | $15.37 | $14.95 (-2.73%) | $15.45 | $14.38 | 22,412 | $135.60 M |
| 07/24/2024 | $15.59 | $15.44 (-0.96%) | $16.32 | $15.09 | 30,502 | $140.04 M |
| 07/23/2024 | $18.19 | $15.58 (-14.35%) | $18.35 | $15.22 | 169,361 | $141.31 M |
| 07/22/2024 | $15.47 | $17.82 (15.19%) | $18.37 | $15.16 | 210,690 | $161.63 M |
| 07/19/2024 | $14.48 | $14.67 (1.31%) | $15.00 | $14.22 | 25,417 | $133.06 M |
| 07/18/2024 | $14.32 | $14.70 (2.65%) | $15.18 | $14.30 | 32,183 | $133.33 M |
| 07/17/2024 | $15.27 | $14.49 (-5.11%) | $15.35 | $14.11 | 36,400 | $131.42 M |
| 07/16/2024 | $15.45 | $15.32 (-0.84%) | $15.58 | $14.96 | 21,008 | $138.95 M |
| 07/15/2024 | $15.59 | $15.18 (-2.63%) | $15.97 | $15.01 | 19,251 | $137.68 M |
| 07/12/2024 | $15.63 | $15.38 (-1.6%) | $15.75 | $14.90 | 39,270 | $139.50 M |
| 07/11/2024 | $15.15 | $15.44 (1.91%) | $15.68 | $15.15 | 20,584 | $140.04 M |
| 07/10/2024 | $15.35 | $15.11 (-1.56%) | $15.36 | $14.78 | 16,849 | $137.05 M |
| 07/09/2024 | $15.43 | $15.21 (-1.43%) | $15.72 | $15.13 | 5,576 | $137.95 M |
| 07/08/2024 | $15.83 | $15.48 (-2.21%) | $15.83 | $14.91 | 37,162 | $140.40 M |
| 07/05/2024 | $15.12 | $15.71 (3.9%) | $15.80 | $15.06 | 16,771 | $142.49 M |
| 07/03/2024 | $15.60 | $15.17 (-2.76%) | $15.83 | $15.17 | 17,478 | $137.59 M |
| 07/02/2024 | $15.43 | $15.60 (1.1%) | $15.83 | $15.05 | 44,688 | $141.49 M |
| 07/01/2024 | $15.22 | $15.21 (-0.07%) | $15.27 | $14.51 | 35,965 | $137.95 M |