CSPI

CSP Inc. Historical Stock Prices

$7.19
*  
unch
unch
Get CSPI Alerts
*Delayed - data as of May 27, 2015  -  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: 1 Year, From 27-MAY-2014 TO 27-MAY-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  7.22 N/A N/A  7.19 0
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
04/02/2015 6.6421 6.7399 6.5 6.695 2,142
04/01/2015 6.74 6.7899 6.46 6.48 8,452
03/31/2015 6.8572 6.8572 6.55 6.78 2,006
03/30/2015 6.67 6.79 6.665 6.78 8,734
03/27/2015 6.7199 6.7199 6.18 6.6 17,713
03/26/2015 6.57 6.6792 6.57 6.6792 688
03/25/2015 6.62 6.7299 6.61 6.678 1,121
03/24/2015 6.56 6.73 6.55 6.7299 2,730
03/23/2015 6.59 6.73 6.59 6.62 6,651
03/20/2015 6.75 6.75 6.59 6.59 21,004
03/19/2015 6.87 6.96 6.76 6.76 13,543
03/18/2015 6.98 6.9999 6.79 6.96 2,586
03/17/2015 6.98 7.13 6.75 7.06 7,742
03/16/2015 7.08 7.18 6.85 6.89 16,291
03/13/2015 7.07 7.1299 7.04 7.1299 3,121
03/12/2015 7.12 7.235 7.09 7.09 12,096
03/11/2015 7.17 7.288 7.06 7.11 6,256
03/10/2015 7.24 7.4564 7.11 7.4564 10,838
03/09/2015 7.2301 7.4553 7.222 7.315 2,160
03/06/2015 7.24 7.3 7.16 7.3 824
03/05/2015 7.23 7.44 7.21 7.405 5,896
03/04/2015 7.32 7.32 7.22 7.29 5,193
03/03/2015 7.3636 7.3999 7.3001 7.32 5,696
03/02/2015 7.32 7.4627 7.32 7.36 2,605
02/27/2015 7.5 7.5 7.37 7.4392 7,178
02/26/2015 7.56 7.56 7.56 7.56 972
02/25/2015 7.57 7.57 7.49 7.5604 8,197
02/24/2015 7.53 7.6897 7.5207 7.679 13,344
02/23/2015 7.08 7.789 7.02 7.6995 5,214
02/20/2015 7.57 7.73 7.452 7.73 4,324
02/19/2015 7.49 7.5 7.35 7.5 10,569
02/18/2015 7.2 7.5 7.182 7.49 5,974
02/17/2015 7.2199 7.2632 7.19 7.2632 5,419
02/13/2015 7.2 7.22 7.17 7.17 804
02/12/2015 7 7.21 7 7.19 15,106
02/11/2015 6.95 7.07 6.9 7 17,278
02/10/2015 6.97 7.1 6.97 7.0999 6,332
02/09/2015 7.05 7.1 6.9 7.1 12,457
02/06/2015 6.992 7.05 6.9 7.0001 6,852
02/05/2015 7.14 7.1499 7.01 7.04 23,282
02/04/2015 7.22 7.22 6.84 7.1399 4,499
02/03/2015 7 7.2299 7 7.2283 2,861
02/02/2015 7.01 7.26 7.01 7.03 6,822
01/30/2015 7.08 7.14 7.08 7.11 1,912
01/29/2015 7.17 7.2683 7.1 7.1 1,355
01/28/2015 7.2899 7.2899 7.08 7.08 3,493
01/27/2015 7.081 7.2499 7.08 7.2499 2,107
01/26/2015 7.229 7.2699 7.09 7.12 3,287
01/23/2015 7.14 7.18 7.14 7.18 370
01/22/2015 7.23 7.23 7.23 7.23 250
01/21/2015 7.27 7.27 7.182 7.2391 1,281
01/20/2015 7.15 7.3 7.1 7.2399 8,410
01/16/2015 7.13 7.3299 7.0499 7.15 35,636
01/15/2015 7.31 7.33 7.31 7.33 513
01/14/2015 7.3008 7.32 7.2001 7.32 5,613
01/13/2015 7.385 7.3999 7.29 7.32 10,593
01/12/2015 7.4 7.46 7.191 7.2501 2,032
01/09/2015 7.45 7.47 7.31 7.31 6,366
01/08/2015 7.49 7.5999 7.3 7.5999 6,742
01/07/2015 7.22 7.524 7.22 7.524 1,438
01/06/2015 7.19 7.5865 7.19 7.42 6,412
01/05/2015 7.56 7.7 7.26 7.56 11,002
01/02/2015 7.28 7.7 7.26 7.55 10,959
12/31/2014 7.3899 7.3899 7.3 7.3 2,611
12/30/2014 7.66 7.66 7.34 7.49 1,302
12/29/2014 7.44 7.69 7.22 7.69 10,719
12/26/2014 7.529 7.69 7.1 7.63 19,143
12/24/2014 7.69 7.69 7.69 7.69 163
12/23/2014 7.75 7.75 7.65 7.65 1,117
12/22/2014 7.5 7.749 7.5 7.749 438
12/19/2014 7.21 7.7 7.02 7.35 4,281
12/18/2014 7.5 7.74 6.9682 7.7 10,038
12/17/2014 7.9827 7.9827 7.34 7.44 3,890
12/16/2014 7.12 7.7572 7.07 7.5076 11,558
12/15/2014 7.99 7.99 7.79 7.8 4,573
12/12/2014 7.99 8 7.99 8 1,636
12/11/2014 7.8201 8 7.8201 8 5,098
12/10/2014 7.78 8.15 7.78 7.82 1,143
12/09/2014 7.81 7.85 7.81 7.8499 4,012
12/08/2014 7.885 7.93 7.8 7.8 11,339
12/05/2014 7.97 7.99 7.8301 7.87 4,559
12/04/2014 7.95 8.08 7.88 7.95 41,045
12/03/2014 7.85 8.0338 7.85 7.85 12,462
12/02/2014 7.95 8 7.82 7.82 4,918
12/01/2014 7.87 7.96 7.82 7.82 1,658
11/28/2014 8.111 8.14 7.9 7.95 14,585
11/26/2014 7.9 8.3395 7.8 8.15 31,361
11/25/2014 8.02 8.05 8 8.05 2,125
11/24/2014 7.7801 8.01 7.7801 7.89 3,436
11/21/2014 7.95 8.0869 7.88 7.9616 5,316
11/20/2014 8.04 8.04 7.95 7.95 2,883
11/19/2014 7.81 7.971 7.79 7.969 5,503
11/18/2014 7.95 8 7.9 8 8,087
11/17/2014 7.889 7.95 7.8 7.9 7,733
11/14/2014 7.7875 7.8 7.77 7.7701 3,095
11/13/2014 7.8979 7.8979 7.695 7.85 1,935
11/12/2014 7.9 7.9 7.66 7.76 10,882
11/11/2014 7.64 7.99 7.511 7.7 7,597
11/10/2014 7.8 7.93 7.71 7.82 5,522
11/07/2014 7.84 7.84 7.5871 7.76 2,259
11/06/2014 7.71 7.79 7.61 7.789 3,353
11/05/2014 7.79 7.8899 7.7 7.7695 4,829
11/04/2014 7.57 7.9899 7.5 7.69 5,977
11/03/2014 7.96 8 7.5875 7.7092 9,374
10/31/2014 7.7599 7.9725 7.75 7.93 6,150
10/30/2014 7.81 7.81 7.53 7.8 6,667
10/29/2014 7.51 7.81 7.5 7.52 2,847
10/28/2014 7.85 7.85 7.58 7.69 10,025
10/27/2014 7.838 7.9 7.75 7.77 9,600
10/24/2014 7.55 7.76 7.408 7.72 10,312
10/23/2014 7.59 7.6 7.29 7.585 6,430
10/22/2014 7.36 7.51 7.18 7.2 5,856
10/21/2014 7.35 7.52 7.19 7.46 5,765
10/20/2014 7 7.45 6.9 7.22 51,873
10/17/2014 7.53 7.53 7 7.01 5,740
10/16/2014 7.52 7.57 7.26 7.27 4,851
10/15/2014 7.57 7.62 7.45 7.6 7,708
10/14/2014 7.5 7.67 7.45 7.45 1,941
10/13/2014 7.78 7.78 7.48 7.5 7,307
10/10/2014 7.75 7.75 7.48 7.6 18,544
10/09/2014 7.88 7.99 7.6101 7.85 12,649
10/08/2014 7.89 8 7.866 7.95 7,780
10/07/2014 7.85 7.94 7.54 7.89 7,393
10/06/2014 7.61 7.93 7.601 7.93 5,065
10/03/2014 7.69 7.93 7.6047 7.6609 7,006
10/02/2014 7.81 7.87 7.51 7.87 7,413
10/01/2014 8.02 8.02 7.81 7.81 3,856
09/30/2014 7.96 8.03 7.8901 7.97 5,869
09/29/2014 7.85 8.0394 7.85 7.9899 6,356
09/26/2014 7.9 8.04 7.88 7.89 11,759
09/25/2014 8.04 8.16 7.91 7.98 9,656
09/24/2014 7.98 8.1653 7.98 8.1653 2,188
09/23/2014 8.035 8.17 7.95 8.155 5,627
09/22/2014 8.21 8.33 7.99 8.19 7,121
09/19/2014 8.33 8.4 8.1516 8.1516 7,678
09/18/2014 8.2 8.33 8 8.33 20,362
09/17/2014 7.98 8.15 7.98 8.12 5,597
09/16/2014 8.05 8.08 8.01 8.08 5,637
09/15/2014 8 8.09 7.98 8.09 5,307
09/12/2014 8 8.09 8 8 10,790
09/11/2014 8.1999 8.1999 7.96 8.0063 14,559
09/10/2014 7.99 8.2475 7.9849 8.01 6,044
09/09/2014 7.81 8.1925 7.79 8.04 29,662
09/08/2014 7.95 7.96 7.72 7.8879 6,224
09/05/2014 7.83 7.98 7.74 7.9653 11,707
09/04/2014 8.1 8.11 7.86 7.8799 7,359
09/03/2014 7.95 8.08 7.85 8.0482 13,354
09/02/2014 8.04 8.2 7.85 7.92 19,296
08/29/2014 7.78 8 7.7 7.9 24,467
08/28/2014 7.7 7.78 7.6 7.77 20,368
08/27/2014 7.7199 7.7199 7.5001 7.65 5,016
08/26/2014 7.58 7.73 7.4851 7.73 3,119
08/25/2014 7.46 7.6 7.41 7.49 6,664
08/22/2014 7.13 7.48 7.09 7.48 8,812
08/21/2014 7.21 7.22 7.12 7.14 9,639
08/20/2014 7.25 7.25 7.12 7.12 1,047
08/19/2014 7.11 7.31 7.11 7.2799 27,220
08/18/2014 7.4 7.437 7.37 7.39 6,467
08/15/2014 7.5399 7.5399 7.04 7.18 19,206
08/14/2014 7.6499 7.65 7.36 7.3999 5,652
08/13/2014 7.52 7.65 7.26 7.57 13,326
08/12/2014 7.5544 7.6683 7.5544 7.65 323
08/11/2014 7.4001 7.67 7.4001 7.6699 3,820
08/08/2014 7.31 7.5799 7.31 7.57 1,506
08/07/2014 7.68 7.68 7.4501 7.4999 4,675
08/06/2014 7.68 8.48 7.26 7.6699 23,816
08/05/2014 7.74 7.74 7.36 7.6399 12,657
08/04/2014 7.63 7.63 7.26 7.45 3,356
08/01/2014 7.59 7.6972 7.4 7.4 10,033
07/31/2014 7.5 7.99 7.35 7.7099 29,960
07/30/2014 7.55 7.55 7.42 7.4976 1,202
07/29/2014 7.59 7.59 7.48 7.55 1,107
07/28/2014 7.75 7.75 7.37 7.49 4,795
07/25/2014 7.9299 7.9299 7.51 7.7199 18,926
07/24/2014 7.43 7.8199 7.32 7.3238 10,306
07/23/2014 7.378 7.86 7.255 7.36 20,654
07/22/2014 7.5 7.6 7.231 7.44 9,072
07/21/2014 7.69 7.69 7.34 7.56 16,883
07/18/2014 7.383 7.74 7.29 7.48 25,280
07/17/2014 7.07 7.3999 7.04 7.21 13,644
07/16/2014 7.13 7.34 7.0601 7.292 10,673
07/15/2014 7.06 7.3899 7.06 7.27 7,619
07/14/2014 7.17 7.31 6.99 7.31 10,246
07/11/2014 6.933 7.21 6.85 7.1899 5,282
07/10/2014 6.82 6.94 6.82 6.83 2,099
07/09/2014 6.82 6.9805 6.802 6.91 1,000
07/08/2014 6.97 6.97 6.88 6.9043 1,328
07/07/2014 6.99 6.99 6.87 6.98 6,598
07/03/2014 7.09 7.09 6.9151 6.9151 5,075
07/02/2014 6.97 7.2099 6.955 7.04 8,904
07/01/2014 7 7.2 6.989 7.16 4,714
06/30/2014 6.99 6.99 6.81 6.97 1,142
06/27/2014 6.82 6.99 6.82 6.85 2,000
06/26/2014 6.75 6.99 6.7405 6.99 12,773
06/25/2014 6.76 6.99 6.745 6.82 2,510
06/24/2014 6.83 6.98 6.71 6.92 5,932
06/23/2014 7 7 6.7 6.86 2,483
06/20/2014 6.9 6.93 6.8 6.92 6,735
06/19/2014 6.99 6.99 6.68 6.9201 14,042
06/18/2014 6.85 6.97 6.8 6.94 6,951
06/17/2014 7 7 6.85 6.85 3,023
06/16/2014 6.99 6.99 6.85 6.85 5,133
06/13/2014 6.95 7.07 6.92 6.92 1,840
06/12/2014 6.68 7.17 6.68 6.8 10,240
06/11/2014 6.76 7.14 6.59 7.1 19,294
06/10/2014 6.78 6.98 6.72 6.79 15,895
06/09/2014 6.52 6.886 6.52 6.73 10,311
06/06/2014 6.55 6.67 6.5 6.58 20,035
06/05/2014 6.59 6.65 6.52 6.55 4,167
06/04/2014 6.79 6.79 6.55 6.57 1,308
06/03/2014 6.7899 6.93 6.77 6.77 2,902
06/02/2014 6.5801 6.71 6.58 6.6501 2,706
05/30/2014 6.69 6.83 6.63 6.63 574
05/29/2014 6.99 7.02 6.65 6.76 6,608
05/28/2014 6.71 6.81 6.62 6.69 14,463
05/27/2014 7.2 7.3 6.8101 6.8101 18,371
*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?