Free Trial

CSP (CSPI) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free CSPI Stock Alerts
$11.91
-0.48 (-3.87%)
(As of 10:11 AM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

CSP Stock Price Performance

5 Day
Performance
-11.97%
1 Month
Performance
-32.98%
3 Month
Performance
+3.57%
6 Month
Performance
+11.31%
Year-To-Date
Performance
+22.22%
1 Year
Performance
+91.94%
Receive CSPI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CSP and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
A.I. is a Tidal Wave - Here’s What to Buy
The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.
Get the name and ticker symbol for free - just click here.

CSPI Stock Chart for Thursday, May, 2, 2024

CSPI Chart by TradingView

CSP Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$13.07$12.39
-5.20%		$13.42$12.25186,616 shs$120.31 million
04/30/2024$13.86$13.07
-5.70%		$14.12$12.9369,149 shs$126.91 million
04/29/2024$13.53$13.86
+2.44%		$14.50$13.6689,070 shs$134.58 million
04/26/2024$13.58$13.53
-0.37%		$14.07$13.18136,926 shs$131.38 million
04/25/2024$13.98$13.58
-2.86%		$13.98$13.0069,189 shs$131.86 million
04/24/2024$14.33$13.98
-2.44%		$14.48$13.2284,063 shs$135.80 million
04/23/2024$13.87$14.33
+3.32%		$14.52$13.7664,461 shs$139.14 million
04/22/2024$14.25$13.87
-2.67%		$15.00$13.82104,154 shs$134.68 million
04/19/2024$14.24$14.25
+0.07%		$15.21$13.95140,167 shs$138.37 million
04/18/2024$16.34$14.24
-12.85%		$16.40$14.11107,802 shs$138.27 million
04/17/2024$17.10$16.34
-4.44%		$17.51$16.0154,663 shs$158.66 million
04/16/2024$16.21$17.10
+5.49%		$17.60$16.1077,542 shs$166.04 million
04/15/2024$17.33$16.21
-6.46%		$17.77$16.01101,067 shs$157.40 million
04/12/2024$19.57$17.33
-11.45%		$19.51$17.1274,767 shs$168.27 million
04/11/2024$18.39$19.57
+6.42%		$19.99$18.00112,630 shs$190.03 million
04/10/2024$19.40$18.39
-5.21%		$19.63$17.87113,813 shs$178.57 million
04/09/2024$18.82$19.40
+3.08%		$20.69$18.40275,872 shs$188.37 million
04/08/2024$18.86$18.82
-0.21%		$19.79$18.40118,987 shs$182.74 million
04/05/2024$18.28$18.86
+3.17%		$19.34$18.0053,784 shs$183.21 million
04/04/2024$19.09$18.28
-4.24%		$19.97$18.1366,268 shs$177.50 million
04/03/2024$17.77$19.09
+7.43%		$19.83$17.0296,193 shs$185.36 million
04/02/2024$17.93$17.77
-0.89%		$18.36$16.8881,731 shs$172.55 million
04/01/2024$18.46$17.93
-2.87%		$19.19$17.5071,265 shs$174.10 million
03/29/2024$18.46$18.46$19.22$17.80110,190 shs$179.25 million
03/28/2024$18.77$18.46
-1.65%		$19.22$17.80109,892 shs$179.25 million
03/27/2024$19.12$18.77
-1.83%		$20.36$18.3090,217 shs$182.26 million
03/26/2024$21.00$19.12
-8.95%		$21.16$19.1284,115 shs$185.66 million
03/25/2024$20.74$21.00
+1.25%		$22.41$19.3295,399 shs$203.99 million
03/22/2024$21.21$20.74
-2.22%		$21.29$19.9960,703 shs$100.80 million
03/21/2024$21.61$21.21
-1.85%		$24.44$20.19213,848 shs$103.08 million
03/20/2024$20.53$21.61
+5.29%		$21.74$19.72170,418 shs$209.92 million
03/19/2024$21.70$20.53
-5.41%		$23.19$20.17175,054 shs$199.50 million
03/18/2024$20.58$21.70
+5.44%		$23.99$20.58259,666 shs$210.92 million
03/15/2024$19.97$20.58
+3.05%		$21.26$19.00151,550 shs$200.04 million
03/14/2024$20.65$19.97
-3.29%		$21.39$19.85211,972 shs$194.11 million
03/13/2024$20.15$20.65
+2.51%		$21.42$19.80210,990 shs$200.72 million
03/12/2024$18.50$20.15
+8.92%		$20.70$18.29135,878 shs$195.81 million
03/11/2024$17.88$18.50
+3.44%		$19.19$17.16130,370 shs$179.66 million
03/08/2024$20.23$17.88
-11.62%		$20.78$17.88141,182 shs$173.79 million
03/07/2024$19.85$20.23
+1.91%		$21.15$19.01189,674 shs$196.64 million
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
03/06/2024$23.46$19.85
-15.39%		$24.00$19.83194,484 shs$192.82 million
03/05/2024$23.36$23.46
+0.45%		$25.38$22.57220,552 shs$228.03 million
03/04/2024$27.95$23.36
-16.44%		$29.22$23.01276,622 shs$227.01 million
03/01/2024$24.35$27.95
+14.78%		$29.00$23.92329,622 shs$271.67 million
02/29/2024$22.82$24.35
+6.70%		$24.73$22.56202,954 shs$236.68 million
02/28/2024$25.01$22.82
-8.74%		$25.55$22.50290,758 shs$221.81 million
02/27/2024$27.15$25.01
-7.88%		$28.41$22.59651,704 shs$243.05 million
02/26/2024$23.36$27.15
+16.20%		$29.93$23.55653,162 shs$263.85 million
02/23/2024$22.55$23.36
+3.59%		$25.90$22.89466,426 shs$227.06 million
02/22/2024$16.86$22.55
+33.79%		$27.46$18.01947,908 shs$219.19 million
02/21/2024$14.90$16.86
+13.12%		$17.50$14.94250,018 shs$163.73 million
02/20/2024$16.45$14.90
-9.42%		$16.83$14.82173,380 shs$144.83 million
02/19/2024$16.45$16.45$18.24$16.00347,800 shs$159.89 million
02/16/2024$16.01$16.45
+2.78%		$18.24$16.00347,904 shs$155.55 million
02/15/2024$14.07$16.01
+13.75%		$16.59$14.50288,718 shs$151.41 million
02/14/2024$14.37$14.07
-2.05%		$14.85$12.36288,374 shs$133.10 million
02/13/2024$14.66$14.37
-1.98%		$15.75$14.23208,854 shs$135.89 million
02/12/2024$12.22$14.66
+19.98%		$14.90$12.88382,190 shs$138.64 million
02/09/2024$11.51$12.22
+6.17%		$12.34$11.3814,478 shs$115.55 million
02/08/2024$11.12$11.51
+3.51%		$11.88$11.3012,410 shs$108.84 million
02/07/2024$10.90$11.12
+1.97%		$11.59$10.7718,992 shs$105.15 million
02/06/2024$10.65$10.90
+2.35%		$11.19$10.06174,394 shs$103.07 million
02/05/2024$11.50$10.65
-7.39%		$11.75$10.6048,522 shs$100.75 million
02/02/2024$12.51$11.50
-8.04%		$12.45$11.4569,704 shs$108.79 million
02/01/2024$11.95$12.51
+4.64%		$13.00$12.1562,700 shs$118.30 million

Related Companies:
This page (NASDAQ:CSPI) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Urgent dollar warning
Stansberry Research
Your bank is lying to you.
MyBankTracker
Dollar Cancelled
Lear Capital