CSPI

CSP Inc. Common Stock Historical Stock Prices

$6.5081
*  
unch
unch
Get CSPI Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading CSPI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 6.5081 0
04/27/2016 6.275 6.5081 6.27 6.5081 500
04/26/2016 6.59 6.59 6.42 6.42 2,607
04/25/2016 6.265 6.58 6.265 6.52 2,743
04/22/2016 6.3 6.5799 6.3 6.326 2,459
04/21/2016 6.3698 6.5135 6.22 6.35 2,504
04/20/2016 6.205 6.39 6.205 6.32 4,500
04/19/2016 6.24 6.4 6.11 6.4 6,218
04/18/2016 6.25 6.39 6.25 6.3 3,443
04/15/2016 6.19 6.4 6.19 6.34 4,142
04/14/2016 6.2 6.3693 6.1101 6.208 3,186
04/13/2016 6.45 6.45 6.42 6.42 930
04/12/2016 6.3 6.45 6.18 6.342 5,319
04/11/2016 6.42 6.42 6.42 6.42 1,011
04/08/2016 6.4451 6.4451 6.27 6.29 1,691
04/07/2016 6.11 6.1399 6.11 6.1399 2,124
04/06/2016 6.02 6.1774 6.0122 6.1774 3,524
04/05/2016 6.072 6.072 6.0599 6.0599 640
04/04/2016 6.018 6.08 5.99 6.04 4,162
04/01/2016 5.98 6.04 5.95 5.97 2,252
03/31/2016 5.81 6.05 5.81 5.97 3,945
03/30/2016 6.034 6.05 5.97 5.97 5,013
03/29/2016 6.42 6.42 5.81 5.99 32,508
03/28/2016 6.29 6.48 6.29 6.41 1,803
03/24/2016 6.25 6.3 6.25 6.26 2,465
03/23/2016 6.18 6.25 6.1601 6.24 7,464
03/22/2016 5.95 6.2 5.95 6.188 3,511
03/21/2016 6.18 6.18 6.16 6.1608 1,661
03/18/2016 6.15 6.2 6.06 6.16 7,718
03/17/2016 6.02 6.2201 5.98 6.182 22,093
03/16/2016 5.9999 6.03 5.98 6.0256 3,486
03/15/2016 5.9 6.1 5.9 6.03 13,290
03/14/2016 5.55 6.08 5.55 6.0075 28,584
03/11/2016 5.73 6 5.58 5.7091 34,809
03/10/2016 5.637 5.637 5.637 5.637 100
03/09/2016 5.5 5.63 5.4938 5.6 2,907
03/08/2016 5.65 5.67 5.5099 5.64 6,307
03/07/2016 5.5 5.6799 5.4999 5.65 14,621
03/04/2016 5.62 5.62 5.541 5.541 3,235
03/03/2016 5.56 5.62 5.484 5.58 23,147
03/02/2016 5.4 5.56 5.4 5.5599 3,225
03/01/2016 5.5999 5.62 5.44 5.5357 9,992
02/29/2016 5.41 5.6 5.41 5.6 7,759
02/26/2016 5.566 5.6 5.42 5.501 2,170
02/25/2016 5.491 5.5385 5.42 5.5385 1,700
02/24/2016 5.52 5.68 5.405 5.54 10,034
02/23/2016 5.65 5.65 5.43 5.58 5,468
02/22/2016 5.5999 5.8799 5.47 5.47 11,631
02/19/2016 5.65 5.65 5.51 5.53 1,314
02/18/2016 5.5608 5.6 5.5 5.55 4,345
02/17/2016 5.97 5.97 5.7999 5.7999 840
02/16/2016 5.58 5.899 5.36 5.6399 37,502
02/12/2016 5.58 5.58 5.481 5.5699 2,301
02/11/2016 5.6141 5.652 5.47 5.5299 608
02/10/2016 5.7015 5.7015 5.4999 5.51 3,101
02/09/2016 5.53 5.6343 5.53 5.6343 311
02/08/2016 5.7 5.71 5.67 5.7099 1,739
02/05/2016 5.59 5.7099 5.59 5.668 1,890
02/04/2016 5.68 5.7099 5.5669 5.7099 2,846
02/03/2016 5.6516 5.694 5.65 5.694 524
02/02/2016 5.69 5.69 5.48 5.6299 4,696
02/01/2016 5.51 5.736 5.45 5.52 11,354
01/29/2016 5.573 5.65 5.525 5.6 13,264
01/28/2016 5.6 5.7385 5.56 5.6437 4,310
01/27/2016 5.6752 5.8499 5.59 5.8199 3,832
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?