CSP Inc (CSPI) Historical Stock Data

15.35 ↓0.14 (-0.90%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CSPI is down -0.23% 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
2025-03-28	15.38	15.35	↓$0.03 (-0.20%)	14.80	15.45	23.55K
2025-03-27	15.34	15.49	↑$0.15 (0.98%)	15.26	15.50	10.65K
2025-03-26	15.71	15.36	↓$0.35 (-2.23%)	14.95	15.71	35.30K
2025-03-25	16.91	15.78	↓$1.13 (-6.68%)	15.78	16.96	25.04K
2025-03-24	17.12	16.78	↓$0.34 (-1.99%)	16.49	17.28	12.91K
2025-03-21	16.98	16.98	↑$0.00 (0.00%)	16.84	17.28	20.78K
2025-03-20	17.81	17.32	↓$0.49 (-2.75%)	17.01	17.85	30.23K
2025-03-19	17.22	17.84	↑$0.62 (3.60%)	17.13	17.94	18.51K
2025-03-18	16.31	17.31	↑$1.00 (6.13%)	16.31	17.54	26.28K
2025-03-17	15.98	17.15	↑$1.17 (7.32%)	15.82	17.29	30.47K
2025-03-14	15.97	16.06	↑$0.09 (0.56%)	15.61	16.51	41.27K
2025-03-13	15.98	15.70	↓$0.28 (-1.75%)	15.05	16.25	37.34K
2025-03-12	16.11	16.04	↓$0.07 (-0.46%)	15.75	16.39	35.44K
2025-03-11	15.19	15.50	↑$0.31 (2.04%)	15.13	16.07	41.28K
2025-03-10	16.13	15.29	↓$0.84 (-5.21%)	15.20	16.33	58.20K
2025-03-07	15.57	16.26	↑$0.69 (4.43%)	15.00	16.50	59.92K
2025-03-06	15.85	15.43	↓$0.42 (-2.65%)	15.20	16.35	64.15K
2025-03-05	15.21	15.92	↑$0.71 (4.67%)	15.14	16.35	30.91K
2025-03-04	15.54	15.25	↓$0.29 (-1.87%)	15.21	15.99	29.03K
2025-03-03	16.46	15.82	↓$0.64 (-3.89%)	15.66	16.90	27.55K
2025-02-28	16.20	16.55	↑$0.35 (2.16%)	15.98	16.83	24.31K
2025-02-27	16.80	16.31	↓$0.49 (-2.92%)	16.00	17.00	22.23K
2025-02-26	15.55	16.76	↑$1.21 (7.78%)	15.50	16.78	84.93K
2025-02-25	15.87	15.69	↓$0.18 (-1.13%)	15.40	16.24	42.97K
2025-02-24	17.00	16.01	↓$0.99 (-5.82%)	16.01	17.00	67.91K
2025-02-21	17.63	17.31	↓$0.32 (-1.82%)	17.31	18.15	34.32K
2025-02-20	17.85	17.78	↓$0.07 (-0.39%)	17.22	17.86	27.88K
2025-02-19	18.65	18.04	↓$0.61 (-3.26%)	17.74	18.75	34.85K
2025-02-18	19.46	18.74	↓$0.72 (-3.70%)	18.49	20.39	46.38K
2025-02-14	18.91	19.33	↑$0.42 (2.22%)	18.25	19.76	46.25K