CSP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.06	13.57	12.82	13.57	13.57	4.14%	27,834
Nov 19, 2024	12.80	13.25	12.78	13.03	13.03	2.28%	10,404
Nov 18, 2024	12.83	12.94	12.65	12.74	12.74	-1.32%	19,269
Nov 15, 2024	12.96	12.96	12.50	12.91	12.91	-0.54%	7,494
Nov 14, 2024	12.71	13.00	12.48	12.98	12.98	2.93%	13,749
Nov 13, 2024	12.70	12.74	12.41	12.61	12.61	0.80%	19,123
Nov 12, 2024	12.97	13.09	12.51	12.51	12.51	-3.17%	19,470
Nov 11, 2024	13.02	13.17	12.86	12.92	12.92	-1.82%	10,645
Nov 8, 2024	12.95	13.18	12.95	13.16	13.16	2.97%	15,527
Nov 7, 2024	12.65	13.18	12.30	12.78	12.78	-0.23%	24,221
Nov 6, 2024	12.66	12.92	12.37	12.81	12.81	1.51%	11,119
Nov 5, 2024	12.82	12.96	12.60	12.62	12.62	-	15,059
Nov 4, 2024	12.10	12.81	12.10	12.62	12.62	3.44%	43,682
Nov 1, 2024	12.42	12.60	12.04	12.20	12.20	-2.17%	6,271
Oct 31, 2024	12.52	12.64	12.43	12.47	12.47	-0.40%	9,319
Oct 30, 2024	12.29	12.52	12.24	12.52	12.52	1.05%	19,812
Oct 29, 2024	12.68	12.94	12.39	12.39	12.39	-2.52%	18,100
Oct 28, 2024	12.94	13.14	12.71	12.71	12.71	-3.05%	12,766
Oct 25, 2024	13.13	13.13	12.81	13.11	13.11	0.85%	20,049
Oct 24, 2024	12.65	13.00	12.52	13.00	13.00	3.83%	14,346
Oct 23, 2024	12.80	12.80	12.49	12.52	12.52	-1.57%	19,043
Oct 22, 2024	12.89	12.89	12.60	12.72	12.72	-0.86%	9,995
Oct 21, 2024	13.12	13.23	12.71	12.83	12.83	-2.66%	13,903
Oct 18, 2024	13.29	13.47	12.93	13.18	13.18	-1.13%	10,675
Oct 17, 2024	12.76	13.45	12.68	13.33	13.33	4.30%	20,593
Oct 16, 2024	13.08	13.08	12.65	12.78	12.78	2.24%	4,013
Oct 15, 2024	12.59	13.10	12.22	12.50	12.50	-1.19%	18,493
Oct 14, 2024	12.87	12.90	12.53	12.65	12.65	-3.51%	9,890
Oct 11, 2024	13.30	13.30	12.90	13.11	13.11	-0.61%	10,065
Oct 10, 2024	12.81	13.19	12.61	13.19	13.19	1.54%	40,394
Oct 9, 2024	12.88	13.00	12.58	12.99	12.99	1.84%	11,709
Oct 8, 2024	12.24	12.89	12.24	12.76	12.76	2.70%	13,150
Oct 7, 2024	12.61	12.80	12.42	12.42	12.42	-3.04%	23,494
Oct 4, 2024	12.66	13.03	12.66	12.81	12.81	0.63%	11,999
Oct 3, 2024	12.75	13.06	12.60	12.73	12.73	-0.24%	11,449
Oct 2, 2024	12.54	13.10	12.54	12.76	12.76	0.16%	17,929
Oct 1, 2024	12.82	13.09	12.32	12.74	12.74	-1.92%	19,202
Sep 30, 2024	12.83	13.00	12.76	12.99	12.99	0.70%	9,273
Sep 27, 2024	12.52	13.32	12.34	12.90	12.90	1.26%	30,817
Sep 26, 2024	12.68	12.74	12.30	12.74	12.74	1.35%	17,439
Sep 25, 2024	12.53	12.77	12.40	12.57	12.57	0.08%	19,195
Sep 24, 2024	12.35	12.73	12.18	12.56	12.56	0.40%	16,991
Sep 23, 2024	12.58	12.80	12.00	12.51	12.51	-1.26%	21,996
Sep 20, 2024	12.32	12.67	12.32	12.67	12.67	1.52%	20,654
Sep 19, 2024	12.34	12.59	12.31	12.48	12.48	1.79%	19,882
Sep 18, 2024	12.64	12.72	12.25	12.26	12.26	-4.81%	27,034
Sep 17, 2024	12.38	12.89	12.11	12.88	12.88	4.80%	41,863
Sep 16, 2024	12.33	12.80	11.86	12.29	12.29	-0.08%	17,605
Sep 13, 2024	12.10	12.68	11.78	12.30	12.30	2.33%	23,872
Sep 12, 2024	11.62	12.05	11.55	12.02	12.02	2.82%	23,244
Sep 11, 2024	11.62	11.74	11.18	11.69	11.69	2.01%	20,166
Sep 10, 2024	12.03	12.03	10.76	11.46	11.46	0.44%	24,416
Sep 9, 2024	10.99	11.86	10.99	11.41	11.41	1.42%	24,895
Sep 6, 2024	12.21	12.21	10.98	11.25	11.25	-8.39%	49,551
Sep 5, 2024	13.00	13.12	12.20	12.28	12.28	-5.39%	34,309
Sep 4, 2024	13.37	13.37	12.78	12.98	12.98	-4.28%	15,643
Sep 3, 2024	13.61	13.82	13.18	13.56	13.56	-2.45%	24,894
Aug 30, 2024	13.84	13.92	13.52	13.90	13.90	0.36%	6,190
Aug 29, 2024	13.89	14.11	13.60	13.85	13.85	-0.79%	8,454
Aug 28, 2024	13.74	13.96	13.52	13.96	13.96	1.01%	17,646
Aug 27, 2024	13.80	13.99	13.66	13.82	13.82	0.36%	7,722
Aug 26, 2024	13.75	14.30	13.61	13.77	13.77	-1.01%	33,273
Aug 23, 2024	14.26	14.50	13.76	13.91	13.91	-2.66%	11,438
Aug 22, 2024	15.15	15.15	13.77	14.29	14.26	0.63%	18,671
Aug 21, 2024	14.54	14.54	13.81	14.20	14.17	-1.11%	49,391
Aug 20, 2024	14.73	14.90	13.96	14.36	14.33	-4.27%	72,436
Aug 19, 2024	14.25	16.24	14.25	15.00	14.97	7.30%	272,669
Aug 16, 2024	13.23	13.98	12.76	13.98	13.95	6.55%	97,407
Aug 15, 2024	13.07	13.51	12.20	13.12	13.09	-1.13%	99,996
Aug 14, 2024	12.87	13.72	12.85	13.27	13.24	0.84%	93,206
Aug 13, 2024	14.60	14.60	12.50	13.16	13.13	-17.65%	109,081
Aug 12, 2024	14.85	15.98	14.80	15.98	15.95	8.71%	31,438
Aug 9, 2024	15.21	15.33	14.52	14.70	14.67	-2.97%	11,083
Aug 8, 2024	14.32	15.18	14.30	15.15	15.12	6.24%	19,280
Aug 7, 2024	15.15	15.15	14.00	14.26	14.23	-4.36%	7,358
Aug 6, 2024	14.23	15.15	13.75	14.91	14.88	1.71%	15,848
Aug 5, 2024	13.44	14.66	13.25	14.66	14.63	0.69%	32,327
Aug 2, 2024	14.75	14.75	13.77	14.56	14.53	-3.58%	34,387
Aug 1, 2024	15.72	15.72	14.20	15.10	15.07	-2.33%	37,959
Jul 31, 2024	14.98	15.55	14.88	15.46	15.43	4.11%	14,007
Jul 30, 2024	15.24	15.30	14.44	14.85	14.82	-1.92%	23,987
Jul 29, 2024	15.14	15.96	14.90	15.14	15.11	0.07%	23,331
Jul 26, 2024	15.37	15.54	14.96	15.13	15.10	1.20%	20,590
Jul 25, 2024	15.37	15.45	14.38	14.95	14.92	-3.17%	22,412
Jul 24, 2024	15.59	16.32	15.09	15.44	15.41	-0.90%	30,502
Jul 23, 2024	18.19	18.35	15.22	15.58	15.55	-12.57%	169,361
Jul 22, 2024	15.47	18.37	15.16	17.82	17.78	21.47%	210,690
Jul 19, 2024	14.48	15.00	14.22	14.67	14.64	-0.20%	25,417
Jul 18, 2024	14.32	15.18	14.30	14.70	14.67	1.45%	32,183
Jul 17, 2024	15.27	15.35	14.11	14.49	14.46	-5.42%	36,400
Jul 16, 2024	15.45	15.58	14.96	15.32	15.29	0.92%	21,008
Jul 15, 2024	15.59	15.97	15.01	15.18	15.15	-1.30%	19,251
Jul 12, 2024	15.63	15.75	14.90	15.38	15.35	-0.39%	39,270
Jul 11, 2024	15.15	15.68	15.15	15.44	15.41	2.18%	20,584
Jul 10, 2024	15.35	15.36	14.78	15.11	15.08	-0.66%	16,849
Jul 9, 2024	15.43	15.72	15.13	15.21	15.18	-1.74%	5,576
Jul 8, 2024	15.83	15.83	14.91	15.48	15.45	-1.46%	37,162
Jul 5, 2024	15.12	15.80	15.06	15.71	15.68	3.56%	16,771
Jul 3, 2024	15.60	15.83	15.17	15.17	15.14	-2.76%	17,478
Jul 2, 2024	15.43	15.83	15.05	15.60	15.57	2.56%	44,688