Quantcast
CSPI

CSP Inc. Common Stock Historical Stock Prices

$10.7
*  
0.37
3.58%
Get CSPI Alerts
*Delayed - data as of Nov. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-2018

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 10.40 11.89 10.40 10.70 2,938
11/19/2018 10.4 11.89 10.4 10.7 2,938
11/16/2018 10.382 10.692 10.05 10.33 4,418
11/15/2018 10.63 12.76 10.25 10.37 38,834
11/14/2018 11.17 11.53 10.41 10.6 8,473
11/13/2018 11.94 11.95 10.05 11.9499 18,799
11/12/2018 11.9701 12.3376 11.42 11.59 4,900
11/09/2018 12.21 12.4626 11.1924 11.6072 6,713
11/08/2018 12.19 12.95 11.52 12.34 6,365
11/07/2018 11.5201 12.3599 11.16 12.1 5,999
11/06/2018 12.0263 12.0464 10.26 11.54 8,305
11/05/2018 11.95 12.2524 11.5 11.9 6,455
11/02/2018 12.0225 12.6402 11.79 11.95 2,803
11/01/2018 12.221 12.7613 11.7 12 6,896
10/31/2018 13.05 13.0905 12.8 12.8 1,913
10/30/2018 13.05 13.05 13.05 13.05 576
10/29/2018 13.17 13.17 13.17 13.17 00
10/26/2018 13.17 13.17 13.17 13.17 00
10/25/2018 13.1633 13.1736 13.09 13.17 1,391
10/24/2018 13.2297 13.2656 13.1901 13.2656 745
10/23/2018 13.1 13.1554 13.1 13.1524 1,326
10/22/2018 13.3 13.3192 13.1035 13.1035 2,742
10/19/2018 13.06 13.06 13.06 13.06 138
10/18/2018 13.07 13.07 13.07 13.07 229
10/17/2018 13.1 13.3975 13.1 13.3975 551
10/16/2018 13.4342 13.4342 13.1822 13.2899 2,004
10/15/2018 13.1 13.1 13.1 13.1 624
10/12/2018 13.25 13.2938 13.2 13.2 1,080
10/11/2018 13.2 13.2 13.2 13.2 1,159
10/10/2018 13.266 13.39 13.2 13.21 1,889
10/09/2018 13.4362 13.4362 13.18 13.18 621
10/08/2018 13.1561 13.1561 13.1561 13.1561 455
10/05/2018 13.1567 13.39 13.1567 13.39 336
10/04/2018 13.2336 13.406 13.2336 13.406 784
10/03/2018 13.45 13.45 13.25 13.25 2,970
10/02/2018 13.44 13.44 13.44 13.44 259
10/01/2018 13.16 13.39 13.15 13.3708 4,913
09/28/2018 13.1 13.4168 13.1 13.12 2,111
09/27/2018 13.15 13.5478 13.1038 13.4822 1,593
09/26/2018 13.6399 13.6399 13.6399 13.6399 00
09/25/2018 13.4168 13.65 13.07 13.6399 1,837
09/24/2018 13.51 13.51 13.186 13.2 1,952
09/21/2018 13.12 13.65 13.12 13.65 8,478
09/20/2018 13.11 13.6306 13.11 13.2842 8,564
09/19/2018 13.5706 13.5802 13.061 13.3 3,880
09/18/2018 13.35 13.91 13.05 13.839 4,752
09/17/2018 13.06 13.7983 13.05 13.16 5,577
09/14/2018 13.05 13.387 13.05 13.15 2,076
09/13/2018 13.2 13.4 13.05 13.05 507
09/12/2018 13.09 13.87 13.05 13.15 3,057
09/11/2018 13.883 13.899 13.22 13.23 634
09/10/2018 13.8 13.85 13.5 13.5 3,519
09/07/2018 13.79 13.85 13.5 13.85 3,770
09/06/2018 13.5 14.103 13.5 13.61 2,176
09/05/2018 13.76 13.76 13.5001 13.5001 1,718
09/04/2018 13.65 14.102 13.52 13.52 3,357
08/31/2018 13.62 13.9032 13.16 13.23 7,883
08/30/2018 13.161 13.5 13.15 13.5 1,160
08/29/2018 14.15 14.79 13.18 13.65 8,871
08/28/2018 12.29 14.87 12.29 14.71 15,451
08/27/2018 11.8302 12.8899 11.7851 12.55 20,388
08/24/2018 11.75 12.131 11.3875 11.95 25,832
08/23/2018 11.45 12.05 11.151 11.55 6,108
08/22/2018 12.02 12.02 11.2 11.5 9,072
08/21/2018 11.88 11.9309 11.67 11.67 1,958
08/20/2018 11.5995 11.7 11.5753 11.5753 3,330
*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?

Smart Portfolio