CSP Inc (CSPI) Historical Stock Data
17.18 ↑2.99 (21.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSPI is up 0.82% a day on average. There have been 12 days where CSP Inc closed green and 18 days where CSPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 14.06 | 17.18 | ↑$3.12 (22.19%) | 13.97 | 17.19 | 107K |
| 2024-11-21 | 13.82 | 14.19 | ↑$0.37 (2.68%) | 13.21 | 14.66 | 66.19K |
| 2024-11-20 | 13.06 | 13.57 | ↑$0.51 (3.91%) | 12.82 | 13.57 | 27.83K |
| 2024-11-19 | 12.80 | 13.03 | ↑$0.23 (1.80%) | 12.78 | 13.25 | 10.40K |
| 2024-11-18 | 12.83 | 12.74 | ↓$0.09 (-0.70%) | 12.65 | 12.94 | 19.27K |
| 2024-11-15 | 12.96 | 12.91 | ↓$0.05 (-0.39%) | 12.50 | 12.96 | 7.49K |
| 2024-11-14 | 12.71 | 12.98 | ↑$0.27 (2.12%) | 12.48 | 13.00 | 13.74K |
| 2024-11-13 | 12.70 | 12.61 | ↓$0.09 (-0.71%) | 12.41 | 12.74 | 19.12K |
| 2024-11-12 | 12.97 | 12.51 | ↓$0.46 (-3.55%) | 12.51 | 13.09 | 19.47K |
| 2024-11-11 | 13.02 | 12.92 | ↓$0.10 (-0.73%) | 12.86 | 13.17 | 10.65K |
| 2024-11-08 | 12.95 | 13.16 | ↑$0.21 (1.62%) | 12.95 | 13.18 | 15.53K |
| 2024-11-07 | 12.65 | 12.78 | ↑$0.13 (1.03%) | 12.30 | 13.18 | 24.22K |
| 2024-11-06 | 12.66 | 12.81 | ↑$0.15 (1.18%) | 12.37 | 12.92 | 11.12K |
| 2024-11-05 | 12.82 | 12.62 | ↓$0.20 (-1.58%) | 12.60 | 12.96 | 15.06K |
| 2024-11-04 | 12.10 | 12.62 | ↑$0.52 (4.30%) | 12.10 | 12.81 | 43.68K |
| 2024-11-01 | 12.42 | 12.20 | ↓$0.22 (-1.74%) | 12.04 | 12.60 | 6.27K |
| 2024-10-31 | 12.52 | 12.47 | ↓$0.05 (-0.40%) | 12.43 | 12.64 | 9.32K |
| 2024-10-30 | 12.29 | 12.52 | ↑$0.23 (1.87%) | 12.24 | 12.52 | 19.81K |
| 2024-10-29 | 12.68 | 12.39 | ↓$0.29 (-2.25%) | 12.39 | 12.93 | 18.06K |
| 2024-10-28 | 12.94 | 12.71 | ↓$0.23 (-1.78%) | 12.71 | 13.14 | 12.77K |
| 2024-10-25 | 13.13 | 13.11 | ↓$0.02 (-0.15%) | 12.81 | 13.13 | 20.05K |
| 2024-10-24 | 12.65 | 13.00 | ↑$0.35 (2.77%) | 12.52 | 13.00 | 14.35K |
| 2024-10-23 | 12.80 | 12.52 | ↓$0.28 (-2.19%) | 12.49 | 12.80 | 19.04K |
| 2024-10-22 | 12.89 | 12.72 | ↓$0.17 (-1.32%) | 12.60 | 12.89 | 10K |
| 2024-10-21 | 13.12 | 12.83 | ↓$0.29 (-2.21%) | 12.71 | 13.23 | 13.90K |
| 2024-10-18 | 13.29 | 13.18 | ↓$0.11 (-0.81%) | 12.93 | 13.47 | 10.68K |
| 2024-10-17 | 12.76 | 13.33 | ↑$0.57 (4.47%) | 12.68 | 13.45 | 20.59K |
| 2024-10-16 | 13.08 | 12.78 | ↓$0.30 (-2.29%) | 12.65 | 13.08 | 4.01K |
| 2024-10-15 | 12.59 | 12.50 | ↓$0.09 (-0.71%) | 12.22 | 13.10 | 18.49K |
| 2024-10-14 | 12.87 | 12.65 | ↓$0.22 (-1.71%) | 12.53 | 12.90 | 9.89K |
Create an account or log in to view more rows.
$CSPI f this stock
$CSPI what time we going green?
$CSPI I can wait.
$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