Skip to main content

CSP Inc. - Common Stock (NQ:CSPI)

12.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 11.40 12.94 11.40 12.94 79,728 +1.66(+14.72%)
Jun 27, 2025 10.77 11.43 10.60 11.28 803,837 +0.56(+5.22%)
Jun 26, 2025 10.85 10.92 10.50 10.72 46,039 +0.04(+0.37%)
Jun 25, 2025 11.23 11.23 10.39 10.68 48,608 -0.54(-4.86%)
Jun 24, 2025 10.89 11.40 10.88 11.22 60,110 +0.48(+4.52%)
Jun 23, 2025 10.98 11.09 10.67 10.74 40,618 -0.54(-4.79%)
Jun 20, 2025 11.41 11.60 11.04 11.28 25,066 -0.16(-1.40%)
Jun 18, 2025 11.24 12.00 11.24 11.44 29,129 +0.15(+1.33%)
Jun 17, 2025 11.44 11.68 11.28 11.29 17,494 -0.33(-2.84%)
Jun 16, 2025 12.44 12.44 11.54 11.62 30,515 -0.05(-0.43%)
Jun 13, 2025 11.84 12.26 11.67 11.67 41,433 -0.30(-2.51%)
Jun 12, 2025 12.74 12.99 11.96 11.97 18,517 -0.58(-4.62%)
Jun 11, 2025 12.36 12.67 11.92 12.55 83,203 +0.30(+2.45%)
Jun 10, 2025 13.10 13.10 11.64 12.25 52,413 +0.40(+3.38%)
Jun 09, 2025 13.54 13.83 11.83 11.85 65,078 -1.46(-11.00%)
Jun 06, 2025 13.95 14.46 13.31 13.31 33,380 -0.54(-3.93%)
Jun 05, 2025 13.68 14.46 13.68 13.86 18,497 +0.05(+0.36%)
Jun 04, 2025 14.81 15.42 13.79 13.81 36,960 -0.61(-4.23%)
Jun 03, 2025 14.35 15.28 14.35 14.42 17,673 -0.32(-2.17%)
Jun 02, 2025 15.00 15.48 14.51 14.74 12,196 -0.48(-3.15%)
May 30, 2025 15.15 15.49 14.88 15.22 13,473 +0.10(+0.66%)
May 29, 2025 14.75 15.18 14.70 15.12 17,226 +0.37(+2.51%)
May 28, 2025 15.06 15.11 14.57 14.75 22,536 -0.04(-0.24%)
May 27, 2025 15.05 15.13 14.44 14.79 22,622 +0.20(+1.37%)
May 23, 2025 14.36 15.46 14.36 14.59 12,834 +0.24(+1.70%)
May 22, 2025 15.20 15.91 14.30 14.34 25,235 -1.06(-6.87%)
May 21, 2025 15.69 15.69 14.73 15.40 11,013 +0.11(+0.72%)
May 20, 2025 14.81 15.29 14.81 15.29 13,362 +0.29(+1.93%)
May 19, 2025 14.06 15.10 13.95 15.00 7,863 +0.52(+3.58%)
May 16, 2025 14.76 15.01 14.07 14.48 21,001 +0.18(+1.26%)
May 15, 2025 16.47 16.56 14.11 14.30 30,351 -2.43(-14.50%)
May 14, 2025 15.73 16.94 14.83 16.73 54,019 +0.69(+4.29%)
May 13, 2025 15.79 16.72 15.79 16.04 13,372 +0.08(+0.50%)
May 12, 2025 16.69 16.73 15.83 15.96 19,495 -0.44(-2.68%)
May 09, 2025 16.23 16.40 15.80 16.40 7,365 +0.19(+1.17%)
May 08, 2025 15.84 16.46 15.84 16.21 17,504 +0.41(+2.59%)
May 07, 2025 17.16 17.16 15.53 15.80 15,160 -0.91(-5.44%)
May 06, 2025 16.60 16.88 16.45 16.71 12,192 +0.22(+1.33%)
May 05, 2025 16.57 17.20 16.49 16.49 7,684 -0.47(-2.77%)
May 02, 2025 17.02 17.40 16.49 16.96 13,266 -0.02(-0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.