NasdaqGM - Nasdaq Real Time Price
USD
CSP Inc. (CSPI)
7.50
-0.06
(-0.73%)
As of 12:13:25 PM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
7.55
7.70
7.36
7.49
7.49
5,385
Oct 28, 2026
7.70
7.70
7.50
7.55
7.55
5,400
Oct 27, 2026
7.36
7.43
7.35
7.41
7.41
4,400
Oct 26, 2026
7.48
7.48
7.30
7.36
7.36
6,200
Oct 23, 2026
7.33
7.40
7.31
7.32
7.32
14,000
Oct 22, 2026
7.55
7.56
7.37
7.37
7.37
4,600
Oct 21, 2026
7.35
7.58
7.35
7.48
7.48
11,200
Oct 20, 2026
7.73
7.87
7.35
7.35
7.35
7,200
Oct 19, 2026
7.82
7.82
7.56
7.61
7.61
11,100
Oct 16, 2026
7.47
7.78
7.39
7.70
7.70
14,800
Oct 15, 2026
7.53
7.68
7.41
7.41
7.41
8,800
Oct 14, 2026
7.64
7.64
7.33
7.56
7.56
12,900
Oct 13, 2026
7.70
7.70
7.33
7.45
7.45
13,600
Oct 12, 2026
7.50
7.69
7.49
7.50
7.50
10,900
Oct 9, 2026
7.57
7.57
7.36
7.36
7.36
3,500
Oct 8, 2026
7.69
7.69
7.43
7.43
7.43
5,600
Oct 7, 2026
8.08
8.08
7.49
7.49
7.49
2,500
Oct 6, 2026
8.00
8.00
7.63
7.82
7.82
4,500
Oct 5, 2026
7.81
7.81
7.54
7.54
7.54
13,800
Oct 2, 2026
7.78
7.99
7.49
7.57
7.57
9,100
Oct 1, 2026
7.82
7.82
7.63
7.63
7.63
7,900
Sep 30, 2026
7.63
8.00
7.63
7.65
7.65
11,700
Sep 29, 2026
7.93
7.96
7.63
7.63
7.63
3,800
Sep 28, 2026
7.65
7.98
7.65
7.65
7.65
7,500
Sep 25, 2026
7.80
7.80
7.64
7.71
7.71
8,200
Sep 24, 2026
7.64
7.76
7.41
7.57
7.57
13,600
Sep 23, 2026
7.60
7.82
7.42
7.42
7.42
8,200
Sep 22, 2026
7.86
7.86
7.47
7.76
7.76
7,700
Sep 21, 2026
7.50
7.85
7.50
7.52
7.52
14,800
Sep 18, 2026
7.87
7.87
7.55
7.55
7.55
7,800
Sep 17, 2026
7.70
7.82
7.56
7.68
7.68
4,400
Sep 16, 2026
8.12
8.12
7.68
7.68
7.68
7,600
Sep 15, 2026
8.01
8.16
7.81
7.87
7.87
9,500
Sep 14, 2026
7.75
8.13
7.75
7.93
7.93
8,800
Sep 11, 2026
7.81
7.98
7.75
7.76
7.76
15,700
Sep 10, 2026
7.83
8.02
7.57
7.75
7.75
18,400
Sep 9, 2026
8.08
8.15
7.65
7.96
7.96
29,300
Sep 8, 2026
8.05
8.22
7.95
7.95
7.95
17,500
Sep 4, 2026
8.29
8.33
8.00
8.09
8.09
3,900
Sep 3, 2026
8.22
8.34
8.08
8.08
8.08
6,600
Sep 2, 2026
8.00
8.28
7.94
7.94
7.94
18,000
Sep 1, 2026
7.80
8.25
7.80
8.05
8.05
8,400
Aug 31, 2026
8.06
8.20
7.91
7.91
7.91
5,800
Aug 28, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
7.96
8.21
7.76
8.14
8.14
16,700
Aug 27, 2026
7.60
8.23
7.60
7.88
7.85
12,900
Aug 26, 2026
7.44
8.05
7.44
7.90
7.87
9,600
Aug 25, 2026
7.52
7.90
7.50
7.50
7.47
7,600
Aug 24, 2026
7.75
7.75
7.46
7.53
7.50
16,100
Aug 21, 2026
7.73
7.82
7.45
7.56
7.53
8,200
Aug 20, 2026
7.45
7.73
7.37
7.43
7.40
8,500
Aug 19, 2026
7.21
8.15
7.11
7.54
7.51
31,700
Aug 18, 2026
7.72
7.88
7.29
7.29
7.26
12,400
Aug 17, 2026
7.90
8.25
7.76
7.90
7.87
4,800
Aug 14, 2026
7.80
8.28
7.50
8.05
8.02
37,300
Aug 13, 2026
8.40
8.50
8.24
8.36
8.33
8,500
Aug 12, 2026
8.49
8.53
8.27
8.27
8.24
4,600
Aug 11, 2026
8.22
8.48
8.02
8.40
8.37
13,000
Aug 10, 2026
8.15
8.86
8.05
8.10
8.07
14,300
Aug 7, 2026
8.08
8.30
8.08
8.15
8.12
5,400
Aug 6, 2026
8.11
8.26
8.07
8.26
8.23
9,800
Aug 5, 2026
8.18
8.21
8.12
8.12
8.09
3,800
Aug 4, 2026
8.21
8.45
8.21
8.34
8.31
5,600
Aug 3, 2026
8.02
8.75
8.02
8.17
8.14
18,100
Jul 31, 2026
7.85
8.43
7.85
7.91
7.88
15,400
Jul 30, 2026
7.84
8.07
7.80
7.86
7.83
13,400
Jul 29, 2026
8.10
8.48
7.91
7.91
7.88
4,700
Jul 28, 2026
8.23
8.37
7.84
8.13
8.10
5,400
Jul 27, 2026
8.09
8.20
7.89
8.00
7.97
4,300
Jul 24, 2026
8.10
8.38
7.91
7.95
7.92
17,700
Jul 23, 2026
7.90
8.16
7.45
7.87
7.84
18,100
Jul 22, 2026
7.73
8.01
7.66
8.01
7.98
27,500
Jul 21, 2026
7.90
8.03
7.80
7.83
7.80
10,300
Jul 20, 2026
8.19
8.22
7.89
7.96
7.93
7,000
Jul 17, 2026
8.00
8.20
7.98
8.16
8.13
11,100
Jul 16, 2026
8.11
8.34
8.02
8.21
8.18
8,900
Jul 15, 2026
8.01
8.26
7.90
8.22
8.19
8,500
Jul 14, 2026
8.16
8.68
8.04
8.14
8.11
35,500
Jul 13, 2026
8.53
8.53
8.16
8.27
8.24
12,300
Jul 10, 2026
8.75
8.75
8.35
8.70
8.67
6,600
Jul 9, 2026
8.57
8.79
8.35
8.76
8.73
9,000
Jul 8, 2026
8.23
8.64
8.14
8.64
8.61
20,800
Jul 7, 2026
8.25
8.25
8.05
8.23
8.20
12,400
Jul 6, 2026
8.17
8.33
7.92
8.23
8.20
25,300
Jul 2, 2026
8.20
8.40
7.93
8.23
8.20
26,100
Jul 1, 2026
8.00
8.45
7.88
8.17
8.14
33,200
Jun 30, 2026
7.90
8.06
7.51
7.94
7.91
104,400
Jun 29, 2026
8.27
8.34
7.70
7.90
7.87
113,400
Jun 26, 2026
8.84
8.84
8.03
8.05
8.02
742,300
Jun 25, 2026
9.25
9.26
8.68
8.76
8.73
73,000
Jun 24, 2026
8.79
9.30
8.65
9.15
9.12
47,800
Jun 23, 2026
8.47
8.97
8.47
8.71
8.68
40,200
Jun 22, 2026
8.54
8.69
8.21
8.51
8.48
33,600
Jun 18, 2026
8.64
8.90
8.25
8.50
8.47
46,500
Jun 17, 2026
9.23
9.49
8.49
8.56
8.53
55,800
Jun 16, 2026
9.54
9.64
9.01
9.34
9.30
19,600
Jun 15, 2026
9.30
9.77
9.26
9.42
9.38
17,700
Jun 12, 2026
9.07
9.44
8.70
9.26
9.22
18,900
Jun 11, 2026
8.70
9.15
8.40
9.08
9.05
25,200
Jun 10, 2026
8.21
8.68
8.10
8.59
8.56
23,000
Jun 9, 2026
8.13
8.93
7.94
8.21
8.18
83,800
Jun 8, 2026
9.00
9.00
8.22
8.30
8.27
48,400
Jun 5, 2026
9.15
9.18
8.73
8.90
8.87
14,800
Jun 4, 2026
9.29
9.76
9.16
9.30
9.26
17,700
Jun 3, 2026
9.55
9.66
9.13
9.18
9.15
23,300
Jun 2, 2026
9.84
10.04
9.55
9.68
9.64
9,800
Jun 1, 2026
9.84
10.01
9.61
9.89
9.85
14,200
May 29, 2026
9.68
10.10
9.55
9.89
9.85
22,300
May 28, 2026
9.45
10.00
9.24
9.72
9.68
15,100
May 27, 2026
9.88
10.00
9.48
9.54
9.50
12,300
May 26, 2026
9.84
9.90
9.13
9.74
9.70
22,900
May 22, 2026
9.51
9.94
9.34
9.78
9.74
14,900
May 21, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
9.26
9.73
9.24
9.42
9.38
13,000
May 20, 2026
9.54
9.58
9.23
9.42
9.35
9,700
May 19, 2026
9.34
9.74
9.25
9.45
9.38
9,000
May 18, 2026
9.41
9.80
9.16
9.44
9.37
12,400
May 15, 2026
9.51
9.84
9.27
9.30
9.24
13,100
May 14, 2026
9.44
9.79
9.13
9.65
9.58
14,600
May 13, 2026
9.19
9.50
9.09
9.28
9.22
18,500
May 12, 2026
9.11
9.48
9.08
9.16
9.10
15,100
May 11, 2026
9.28
9.93
9.02
9.06
9.00
12,800
May 8, 2026
9.35
9.35
9.04
9.17
9.11
12,500
May 7, 2026
9.44
9.99
9.14
9.32
9.25
16,900
May 6, 2026
9.41
9.49
9.13
9.19
9.13
7,900
May 5, 2026
9.09
10.13
9.09
9.43
9.36
12,300
May 4, 2026
9.28
9.65
9.08
9.08
9.02
12,600
May 1, 2026
9.30
9.65
9.02
9.33
9.26
14,400
Apr 30, 2026
10.21
10.59
9.29
9.29
9.23
26,500
Apr 29, 2026
10.26
10.41
10.15
10.35
10.28
15,100
Apr 28, 2026
10.01
10.53
9.75
10.29
10.22
9,100
Apr 27, 2026
10.03
10.49
9.99
10.16
10.09
7,500
Apr 24, 2026
9.45
10.20
9.45
10.20
10.13
9,400
Apr 23, 2026
9.51
9.95
9.46
9.59
9.52
8,900
Apr 22, 2026
9.34
9.34
8.87
9.22
9.16
8,400
Apr 21, 2026
9.30
9.56
9.00
9.21
9.15
10,400
Apr 20, 2026
9.68
9.68
9.20
9.28
9.22
11,500
Apr 17, 2026
9.17
9.41
9.01
9.06
9.00
13,600
Apr 16, 2026
8.99
9.89
8.39
9.08
9.02
11,600
Apr 15, 2026
8.92
9.09
8.79
8.99
8.93
9,800
Apr 14, 2026
8.77
8.93
8.77
8.93
8.87
5,700
Apr 13, 2026
8.92
8.96
8.55
8.70
8.64
13,700
Apr 10, 2026
8.55
8.83
8.40
8.83
8.77
11,500
Apr 9, 2026
8.79
8.91
8.46
8.91
8.85
9,500
Apr 8, 2026
8.89
8.89
8.61
8.76
8.70
7,000
Apr 7, 2026
8.38
8.55
8.15
8.55
8.49
6,900
Apr 6, 2026
8.45
8.49
8.20
8.39
8.33
9,500
Apr 2, 2026
8.00
8.52
7.77
8.45
8.39
13,400
Apr 1, 2026
8.70
8.70
8.11
8.12
8.06
25,000
Mar 31, 2026
8.24
9.09
7.94
8.65
8.59
34,300
Mar 30, 2026
8.00
8.09
7.60
8.09
8.03
15,000
Mar 27, 2026
7.76
8.13
7.55
7.96
7.90
19,800
Mar 26, 2026
8.03
8.11
7.80
7.94
7.88
8,800
Mar 25, 2026
8.45
8.46
8.01
8.17
8.11
15,700
Mar 24, 2026
8.42
8.70
8.03
8.32
8.26
26,200
Mar 23, 2026
8.06
8.54
8.03
8.49
8.43
31,500
Mar 20, 2026
8.32
8.32
7.98
8.26
8.20
52,400
Mar 19, 2026
8.25
8.36
8.16
8.31
8.25
12,500
Mar 18, 2026
8.39
8.62
8.24
8.32
8.26
25,600
Mar 17, 2026
8.93
8.97
8.69
8.85
8.79
14,100
Mar 16, 2026
9.08
9.08
8.71
8.84
8.78
13,600
Mar 13, 2026
8.80
9.05
8.56
8.93
8.87
22,900
Mar 12, 2026
8.54
8.89
8.50
8.62
8.56
14,700
Mar 11, 2026
8.59
8.70
8.35
8.62
8.56
12,600
Mar 10, 2026
8.58
8.99
8.46
8.68
8.62
17,600
Mar 9, 2026
8.61
8.72
8.39
8.70
8.64
22,900
Mar 6, 2026
8.70
8.84
8.69
8.71
8.65
23,200
Mar 5, 2026
8.83
8.91
8.71
8.85
8.79
21,500
Mar 4, 2026
8.61
9.29
8.61
8.98
8.92
42,000
Mar 3, 2026
8.51
8.86
8.04
8.62
8.56
32,100
Mar 2, 2026
8.87
8.89
8.57
8.71
8.65
15,600
Feb 27, 2026
9.09
9.42
8.79
9.01
8.95
14,000
Feb 26, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
8.80
9.24
8.80
9.23
9.17
13,200
Feb 25, 2026
9.42
9.42
8.54
8.85
8.76
48,000
Feb 24, 2026
8.83
9.20
8.69
9.00
8.91
26,100
Feb 23, 2026
9.06
9.36
8.63
8.87
8.78
38,800
Feb 20, 2026
9.58
10.25
9.09
9.11
9.02
31,000
Feb 19, 2026
8.97
9.76
8.97
9.65
9.55
30,200
Feb 18, 2026
9.09
9.82
9.00
9.07
8.98
33,300
Feb 17, 2026
9.79
10.23
8.90
9.16
9.07
36,600
Feb 13, 2026
9.09
10.00
9.00
9.86
9.76
46,100
Feb 12, 2026
10.19
10.31
8.89
9.20
9.10
62,800
Feb 11, 2026
10.51
10.62
10.04
10.04
9.94
37,000
Feb 10, 2026
11.00
11.11
10.30
10.42
10.31
17,100
Feb 9, 2026
10.94
11.00
10.52
10.64
10.53
25,100
Feb 6, 2026
10.78
10.94
10.50
10.81
10.70
18,500
Feb 5, 2026
10.70
11.12
10.30
10.51
10.40
46,500
Feb 4, 2026
11.16
11.25
10.75
10.83
10.72
28,300
Feb 3, 2026
11.33
11.84
10.83
11.04
10.93
19,100
Feb 2, 2026
11.36
11.85
11.19
11.64
11.52
23,400
Jan 30, 2026
10.95
11.52
10.41
11.42
11.30
30,300
Jan 29, 2026
11.26
11.48
11.06
11.15
11.03
29,100
Jan 28, 2026
11.60
12.82
11.24
11.32
11.20
18,900
Jan 27, 2026
11.52
12.00
11.42
11.59
11.47
12,600
Jan 26, 2026
11.86
11.86
11.33
11.33
11.21
15,200
Jan 23, 2026
11.73
11.83
11.24
11.46
11.34
8,700
Jan 22, 2026
11.63
12.94
11.51
11.69
11.57
48,200
Jan 21, 2026
11.28
12.17
11.28
11.64
11.52
22,600
Jan 20, 2026
11.31
11.90
11.29
11.29
11.17
14,800
Jan 16, 2026
11.96
12.00
11.59
11.59
11.47
17,300
Jan 15, 2026
11.86
12.43
11.81
11.98
11.86
10,800
Jan 14, 2026
11.92
11.92
11.51
11.74
11.62
9,000
Jan 13, 2026
12.03
12.03
11.70
11.84
11.72
6,100
Jan 12, 2026
11.66
11.78
11.45
11.78
11.66
7,900
Jan 9, 2026
11.45
11.85
11.45
11.66
11.54
12,000
Jan 8, 2026
11.31
11.75
11.26
11.52
11.40
14,700
Jan 7, 2026
11.39
11.70
11.28
11.29
11.17
23,300
Jan 6, 2026
11.51
11.62
11.12
11.49
11.37
36,000
Jan 5, 2026
11.86
12.16
11.10
11.60
11.48
22,900
Jan 2, 2026
12.57
12.57
11.80
11.94
11.82
16,500
Dec 31, 2025
12.79
13.26
12.35
12.50
12.37
16,000
Dec 30, 2025
13.07
13.18
12.76
12.76
12.63
9,900
Dec 29, 2025
12.90
13.30
12.67
12.97
12.84
11,000
Dec 26, 2025
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
13.21
13.48
12.73
13.01
12.88
11,000
Dec 24, 2025
13.13
13.78
12.88
13.04
12.88
7,000
Dec 23, 2025
12.92
13.52
12.78
13.02
12.86
24,400
Dec 22, 2025
13.45
13.49
12.74
13.06
12.90
28,500
Dec 19, 2025
12.79
13.49
12.79
13.41
13.24
69,000
Dec 18, 2025
12.94
13.12
12.55
12.87
12.71
16,600
Dec 17, 2025
12.65
12.95
12.63
12.70
12.54
7,300
Dec 16, 2025
14.31
14.31
12.11
12.65
12.49
79,300
Dec 15, 2025
14.71
15.00
13.85
14.96
14.77
24,700
Dec 12, 2025
14.80
14.84
13.80
14.39
14.21
32,700
Dec 11, 2025
14.69
14.99
13.98
14.87
14.68
17,900
Dec 10, 2025
14.73
15.00
14.30
14.58
14.40
24,100
Dec 9, 2025
13.80
14.76
13.11
14.75
14.56
35,600
Dec 8, 2025
13.02
13.99
13.02
13.71
13.54
22,900
Dec 5, 2025
11.82
12.95
11.82
12.86
12.70
19,200
Dec 4, 2025
11.47
12.03
11.47
11.96
11.81
14,500
Dec 3, 2025
11.23
11.48
11.10
11.45
11.31
6,500
Dec 2, 2025
11.37
11.47
11.13
11.13
10.99
4,200
Dec 1, 2025
11.58
11.92
11.36
11.36
11.22
9,600
Nov 28, 2025
11.60
11.99
11.40
11.46
11.32
5,200
Nov 26, 2025
11.46
11.83
11.19
11.45
11.31
27,900
Nov 25, 2025
11.05
11.65
11.05
11.59
11.44
12,400
Nov 24, 2025
11.15
11.43
11.11
11.11
10.97
8,100
Nov 21, 2025
10.91
11.65
10.91
11.30
11.16
12,500
Nov 20, 2025
10.95
11.20
10.69
10.90
10.76
12,700
Nov 19, 2025
10.86
11.33
10.79
10.93
10.79
13,300
Nov 18, 2025
10.81
11.42
10.80
11.07
10.93
12,500
Nov 17, 2025
11.10
11.11
10.95
10.95
10.81
19,300
Nov 14, 2025
11.27
11.55
11.19
11.21
11.07
22,800
Nov 13, 2025
11.56
11.87
11.28
11.48
11.34
26,300
Nov 12, 2025
11.71
11.71
11.29
11.53
11.38
19,300
Nov 11, 2025
11.43
11.70
11.43
11.63
11.48
4,400
Nov 10, 2025
11.63
12.03
11.63
11.70
11.55
3,700
Nov 7, 2025
11.41
11.51
11.17
11.25
11.11
15,000
Nov 6, 2025
11.80
11.80
11.18
11.26
11.12
33,100
Nov 5, 2025
11.44
12.10
11.44
11.99
11.84
19,600
Nov 4, 2025
12.43
12.43
12.11
12.11
11.96
17,400
Nov 3, 2025
12.94
13.00
12.47
12.77
12.61
8,200
Oct 31, 2025
13.05
13.45
13.05
13.34
13.17
9,800
Oct 30, 2025
13.36
13.50
13.00
13.04
12.88
12,300
Oct 29, 2025
13.30
13.76
12.82
13.36
13.19
32,700
