CSPI

CSP Inc. Historical Stock Prices

$6.915
*  
0.055
0.79%
Get CSPI Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading CSPI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CSPI Pre-Market
 
 
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 06-APR-2015 TO 06-JUL-2015

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  6.915  6.915  6.915  6.915 100
07/06/2015 6.915 6.915 6.915 6.915 100
07/02/2015 7.188 7.188 6.86 6.97 867
07/01/2015 7.0899 7.0899 6.98 6.98 355
06/30/2015 7.0444 7.0444 6.93 6.945 361
06/29/2015 7.16 7.16 6.79 6.88 1,566
06/26/2015 7.02 7.02 6.81 6.88 5,846
06/25/2015 6.9601 7.1799 6.9601 7.1799 474
06/24/2015 7.01 7.14 6.92 7.135 5,019
06/23/2015 7.1899 7.1899 7.1899 7.1899 119
06/22/2015 6.89 6.927 6.7101 6.77 9,801
06/19/2015 6.96 7 6.83 6.99 6,448
06/18/2015 6.95 7.1999 6.95 7.05 4,677
06/17/2015 7.19 7.19 6.82 6.9899 6,472
06/16/2015 7 7.15 6.93 6.93 7,417
06/15/2015 6.97 7.14 6.87 7.14 6,121
06/12/2015 6.94 7.0892 6.92 6.93 2,043
06/11/2015 7 7.095 6.9 6.92 3,337
06/10/2015 7 7.18 6.91 7.13 11,828
06/09/2015 6.93 7.16 6.8475 7.16 16,614
06/08/2015 6.92 6.94 6.79 6.94 40,503
06/05/2015 6.77 6.8999 6.77 6.89 15,216
06/04/2015 7 7 6.76 6.8699 35,412
06/03/2015 7.195 7.195 7.11 7.11 200
06/02/2015 6.952 7.211 6.952 7.07 566
06/01/2015 7.24 7.2756 6.91 7.235 4,380
05/29/2015 7.03 7.3 7 7.3 6,104
05/28/2015 7.25 7.25 7.23 7.25 1,590
05/27/2015 7.3 7.3 7.3 7.3 00
05/26/2015 7.22 7.3 7.14 7.3 11,077
05/22/2015 7.33 7.39 7.17 7.22 5,051
05/21/2015 7.26 7.4 7.253 7.3868 5,100
05/20/2015 7.2999 7.2999 7.18 7.2999 6,791
05/19/2015 7.2 7.3 7.15 7.24 13,772
05/18/2015 7.21 7.4 6.92 7.21 6,700
05/15/2015 7.2966 7.2966 7.13 7.28 7,232
05/14/2015 7.005 7.2 6.96 7.13 9,353
05/13/2015 6.9 7.18 6.81 7.17 14,711
05/12/2015 7.2585 7.2585 6.66 6.95 15,196
05/11/2015 7.26 7.3 7.21 7.21 1,083
05/08/2015 7.13 7.24 7.05 7.18 45,767
05/07/2015 7.0771 7.2 7.05 7.1 17,497
05/06/2015 7.19 7.24 7.01 7.1299 12,746
05/05/2015 6.98 7.18 6.94 7.1 19,931
05/04/2015 7.04 7.26 7.04 7.1472 13,100
05/01/2015 7.2 7.2 6.79 7.15 44,038
04/30/2015 6.88 7.64 6.6 7.39 140,450
04/29/2015 7.08 7.08 6.61 6.85 74,438
04/28/2015 7.06 7.208 7 7.0799 8,110
04/27/2015 7.059 7.0599 6.91 7.04 10,908
04/24/2015 6.98 7.07 6.9 7.06 8,281
04/23/2015 7.3199 7.3199 6.95 6.98 4,772
04/22/2015 7.01 7.1 6.98 6.98 3,108
04/21/2015 7.17 7.17 6.91 7.1699 401
04/20/2015 7.7899 7.7899 6.58 7.1186 35,427
04/17/2015 7.21 7.78 7.21 7.4 78,444
04/16/2015 6.72 7.24 6.52 7.13 40,623
04/15/2015 6.6 6.81 6.51 6.66 41,817
04/14/2015 6.6 6.6699 6.47 6.51 18,267
04/13/2015 6.5 6.7399 6.46 6.7399 8,707
04/10/2015 6.55 6.55 6.54 6.55 598
04/09/2015 6.51 6.7199 6.51 6.7199 597
04/08/2015 6.6099 6.7287 6.47 6.7199 8,595
04/07/2015 6.5 6.7282 6.464 6.7282 2,141
04/06/2015 6.57 6.7199 6.46 6.668 12,535
*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?