Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	10.94	9.83	10.42	10.39	37400.0	10.39
2021-02-12	11.41	10.01	11.38	10.01	26900.0	10.01
2021-02-11	12.42	10.66	12.42	10.81	43200.0	10.81
2021-02-10	12.38	11.91	12.38	12.0	10100.0	12.0
2021-02-09	12.53	10.89	10.95	11.67	32900.0	11.67
2021-02-08	11.32	10.84	10.96	11.13	12400.0	11.13
2021-02-05	11.08	10.46	10.5	10.55	11400.0	10.55
2021-02-04	10.44	9.95	9.95	10.14	5300.0	10.14
2021-02-03	10.9	9.9	10.32	10.45	12100.0	10.45
2021-02-02	10.8	10.25	10.7	10.25	9900.0	10.25
2021-02-01	10.61	9.65	10.0	10.4	28500.0	10.4
2021-01-29	10.97	9.53	10.0	9.95	10700.0	9.95
2021-01-28	10.93	9.95	10.72	10.1	10000.0	10.1
2021-01-27	10.8	10.11	10.11	10.41	3800.0	10.41
2021-01-26	10.79	9.66	10.58	10.33	25100.0	10.33
2021-01-25	11.29	10.51	11.09	10.61	14000.0	10.61
2021-01-22	12.32	10.51	11.85	11.3	34900.0	11.3
2021-01-21	12.55	11.63	12.52	12.06	18800.0	12.06
2021-01-20	13.84	11.45	13.03	12.11	27800.0	12.11
2021-01-19	14.33	10.77	11.0	12.76	76800.0	12.76
2021-01-15	11.44	10.25	10.4	11.43	21500.0	11.43
2021-01-14	10.4	9.5	9.5	10.4	13500.0	10.4
2021-01-13	9.93	9.1	9.74	9.93	7600.0	9.93
2021-01-12	9.94	9.33	9.34	9.94	16400.0	9.94
2021-01-11	9.35	8.8	9.02	9.35	18200.0	9.35
2021-01-08	9.04	8.92	9.04	8.99	3300.0	8.99
2021-01-07	8.99	8.82	8.87	8.91	8300.0	8.91
2021-01-06	9.11	8.69	8.69	8.74	13300.0	8.74
2021-01-05	8.75	7.82	7.82	8.69	20600.0	8.69
2021-01-04	8.14	7.73	7.73	8.04	10900.0	8.04
2020-12-31	7.9	7.7	7.8	7.73	31800.0	7.73
2020-12-30	7.9	7.11	7.11	7.8	27000.0	7.8
2020-12-29	8.13	7.79	8.0	7.8	33900.0	7.8
2020-12-28	8.0	7.66	7.74	7.88	30400.0	7.88
2020-12-24	8.02	7.5	7.57	7.79	11300.0	7.79
2020-12-23	7.95	7.79	7.95	7.79	5300.0	7.79
2020-12-22	8.1	7.78	7.9	7.82	78300.0	7.82
2020-12-21	7.66	7.5	7.58	7.5	5400.0	7.5
2020-12-18	7.8	7.49	7.8	7.49	6500.0	7.49
2020-12-17	8.08	7.78	7.85	7.84	9000.0	7.84
2020-12-16	8.0	7.62	7.62	7.81	3200.0	7.81
2020-12-15	8.13	7.88	7.93	7.88	6000.0	7.88
2020-12-14	8.12	7.94	8.08	7.94	4600.0	7.94
2020-12-11	8.01	7.9	7.9	7.92	3500.0	7.92
2020-12-10	7.9	7.81	7.81	7.9	1500.0	7.9
2020-12-09	8.04	7.84	7.86	7.87	12400.0	7.87
2020-12-08	7.95	7.52	7.57	7.94	6000.0	7.94
2020-12-07	7.6	7.41	7.41	7.55	4500.0	7.55
2020-12-04	7.91	7.56	7.59	7.69	5300.0	7.69
2020-12-03	7.68	7.5	7.5	7.56	4000.0	7.56
2020-12-02	7.75	7.2	7.75	7.5	9600.0	7.5
2020-12-01	8.04	7.52	7.96	7.61	11100.0	7.61
2020-11-30	7.99	7.86	7.97	7.99	700.0	7.99
2020-11-27	8.19	8.03	8.19	8.06	4800.0	8.06
2020-11-25	8.23	8.06	8.17	8.2	2100.0	8.2
2020-11-24	8.33	7.88	8.23	8.21	13200.0	8.21
2020-11-23	8.18	8.14	8.18	8.14	900.0	8.14
2020-11-20	8.57	7.77	7.77	8.01	5300.0	8.01
2020-11-19	7.97	7.75	7.85	7.85	900.0	7.85
2020-11-18	7.93	7.73	7.75	7.76	4900.0	7.76
2020-11-17	7.84	7.69	7.84	7.72	7700.0	7.72
2020-11-16	7.85	7.68	7.82	7.76	2300.0	7.76
2020-11-13	7.82	7.75	7.82	7.75	600.0	7.75
2020-11-12	7.89	7.56	7.66	7.56	4900.0	7.56
2020-11-11	7.73	7.72	7.73	7.72	2000.0	7.72
2020-11-10	7.49	7.36	7.39	7.49	1600.0	7.49
2020-11-09	7.45	7.24	7.39	7.36	4200.0	7.36
2020-11-06	7.6	7.12	7.6	7.17	8900.0	7.17
2020-11-05	7.76	7.5	7.7	7.66	4100.0	7.66
2020-11-04	7.82	7.64	7.76	7.64	1000.0	7.64
2020-11-03	7.79	7.49	7.79	7.64	2600.0	7.64
2020-11-02	7.87	7.56	7.87	7.8	5500.0	7.8
2020-10-30	7.3	6.95	7.15	7.09	7300.0	7.09
2020-10-29	7.69	7.19	7.19	7.38	2000.0	7.38
2020-10-28	7.45	7.16	7.16	7.43	3800.0	7.43
2020-10-27	7.78	7.21	7.21	7.73	1000.0	7.73
2020-10-26	7.66	7.06	7.57	7.34	14000.0	7.34
2020-10-23	7.88	7.58	7.86	7.73	7200.0	7.73
2020-10-22	8.22	7.81	7.81	7.85	1400.0	7.85
2020-10-21	7.97	7.88	7.97	7.88	900.0	7.88
2020-10-20	8.51	7.77	7.77	7.88	2900.0	7.88
2020-10-19	8.62	7.73	8.49	7.9	13500.0	7.9
2020-10-16	8.57	8.34	8.4	8.34	3900.0	8.34
2020-10-15	8.62	8.36	8.43	8.4	1000.0	8.4
2020-10-14	8.62	8.33	8.51	8.62	3500.0	8.62
2020-10-13	8.61	8.32	8.44	8.61	2100.0	8.61
2020-10-12	8.64	8.41	8.57	8.5	2200.0	8.5
2020-10-09	8.46	8.35	8.42	8.46	2900.0	8.46
2020-10-08	8.71	8.57	8.57	8.71	1400.0	8.71
2020-10-07	8.75	8.4	8.75	8.4	700.0	8.4
2020-10-06	8.62	8.32	8.62	8.35	1500.0	8.35
2020-10-05	8.53	8.37	8.37	8.52	700.0	8.52
2020-10-02	8.57	8.28	8.28	8.55	2200.0	8.55
2020-10-01	8.6	8.43	8.6	8.52	1200.0	8.52
2020-09-30	8.86	8.6	8.6	8.63	16800.0	8.63
2020-09-29	8.76	8.7	8.7	8.76	1100.0	8.76
2020-09-28	8.91	8.58	8.91	8.83	2200.0	8.83
2020-09-25	9.1	9.0	9.1	9.0	1000.0	9.0
2020-09-24	8.77	8.63	8.63	8.77	500.0	8.77
2020-09-23	9.09	8.84	9.09	8.84	600.0	8.84
2020-09-22	9.09	8.86	8.86	9.05	400.0	9.05
2020-09-21	8.76	8.58	8.58	8.76	1100.0	8.76
2020-09-18	8.92	8.68	8.9	8.89	3000.0	8.89
2020-09-17	8.86	8.63	8.63	8.77	6900.0	8.77
2020-09-16	9.19	8.59	8.59	8.74	3600.0	8.74
2020-09-15	9.24	8.6	8.71	8.97	1900.0	8.97
2020-09-14	9.17	8.61	8.61	9.17	800.0	9.17
2020-09-11	9.04	8.66	8.9	8.66	800.0	8.66
2020-09-10	8.95	8.61	8.61	8.95	800.0	8.95
2020-09-09	8.9	8.55	8.55	8.89	1400.0	8.89
2020-09-08	8.86	8.55	8.55	8.86	2000.0	8.86
2020-09-04	8.99	8.6	8.6	8.89	1000.0	8.89
2020-09-03	9.16	8.77	9.16	8.77	2100.0	8.77
2020-09-02	9.5	9.0	9.5	9.3	6900.0	9.3
2020-09-01	9.7	9.27	9.34	9.59	3700.0	9.59
2020-08-31	9.7	9.15	9.28	9.7	1200.0	9.7
2020-08-28	9.68	9.49	9.68	9.49	1100.0	9.49
2020-08-27	9.68	9.05	9.62	9.49	2900.0	9.49
2020-08-26	9.75	9.45	9.5	9.75	8500.0	9.75
2020-08-25	9.75	9.27	9.31	9.7	4700.0	9.7
2020-08-24	9.74	9.11	9.15	9.72	3500.0	9.72
2020-08-21	9.41	9.2	9.2	9.41	1100.0	9.41
2020-08-20	9.75	9.1	9.1	9.47	3400.0	9.47
2020-08-19	9.97	9.23	9.43	9.52	11200.0	9.52
2020-08-18	9.99	9.39	9.77	9.82	8100.0	9.82
2020-08-17	11.56	8.79	9.34	9.75	24400.0	9.75
2020-08-14	9.83	8.38	8.4	9.31	11100.0	9.31
2020-08-13	8.23	7.59	7.59	8.23	6000.0	8.23
2020-08-12	8.34	7.5	7.5	7.9	11800.0	7.9
2020-08-11	7.9	7.56	7.65	7.58	11800.0	7.58
2020-08-10	7.66	7.6	7.6	7.66	700.0	7.66
2020-08-07	7.89	7.11	7.65	7.8	6100.0	7.8
2020-08-06	7.89	7.42	7.42	7.89	300.0	7.89
2020-08-05	7.84	7.44	7.5	7.84	2300.0	7.84
2020-08-04	7.68	7.38	7.58	7.39	6400.0	7.39
2020-08-03	7.95	7.66	7.66	7.66	900.0	7.66
2020-07-31	7.44	7.44	7.44	7.44	8400.0	7.44
2020-07-30	7.64	7.37	7.45	7.37	1000.0	7.37
2020-07-29	7.64	7.36	7.36	7.49	5700.0	7.49
2020-07-28	7.64	7.29	7.53	7.36	9700.0	7.36
2020-07-27	7.57	7.55	7.57	7.57	500.0	7.57
2020-07-24	7.55	7.51	7.53	7.55	1100.0	7.55
2020-07-23	7.64	7.52	7.64	7.53	1600.0	7.53
2020-07-22	7.63	7.54	7.57	7.54	2200.0	7.54
2020-07-21	7.65	7.57	7.57	7.64	1000.0	7.64
2020-07-20	7.67	7.56	7.56	7.57	4200.0	7.57
2020-07-17	7.71	7.57	7.57	7.57	1800.0	7.57
2020-07-16	7.75	7.57	7.57	7.71	2700.0	7.71
2020-07-15	7.75	7.62	7.75	7.74	1800.0	7.74
2020-07-14	7.8	7.63	7.63	7.75	4000.0	7.75
2020-07-13	7.95	7.66	7.95	7.79	2400.0	7.79
2020-07-10	7.94	7.57	7.82	7.94	4700.0	7.94
2020-07-09	7.85	7.78	7.78	7.85	600.0	7.85
2020-07-08	8.8	7.81	8.8	7.93	6100.0	7.93
2020-07-07	8.57	7.55	8.06	8.32	7300.0	8.32
2020-07-06	8.08	8.05	8.05	8.08	1100.0	8.08
2020-07-02	8.45	8.07	8.1	8.07	2700.0	8.07
2020-07-01	8.37	8.05	8.06	8.23	1700.0	8.23
2020-06-30	8.73	8.06	8.41	8.27	1800.0	8.27
2020-06-29	8.67	7.8	7.8	8.06	8900.0	8.06
2020-06-26	8.25	7.51	8.25	7.89	3700.0	7.89
2020-06-25	8.12	7.56	8.01	8.12	5500.0	8.12
2020-06-24	8.02	8.02	8.02	8.02	600.0	8.02
2020-06-23	8.75	8.05	8.41	8.38	7000.0	8.38
2020-06-22	9.07	8.42	8.82	8.52	9400.0	8.52
2020-06-19	9.12	8.67	8.98	8.67	1800.0	8.67
2020-06-18	9.59	8.78	9.59	9.01	3100.0	9.01
2020-06-17	9.6	8.32	8.32	8.79	11700.0	8.79
2020-06-16	9.77	8.31	8.38	9.77	4000.0	9.77
2020-06-15	8.34	7.85	8.3	8.34	2900.0	8.34
2020-06-12	8.57	7.97	8.14	8.35	2700.0	8.35
2020-06-11	8.59	7.63	7.99	8.28	4400.0	8.28
2020-06-10	8.7	8.21	8.3	8.23	2000.0	8.23
2020-06-09	8.79	8.15	8.25	8.5	1800.0	8.5
2020-06-08	8.32	7.94	7.98	8.32	5100.0	8.32
2020-06-05	8.18	7.88	7.99	8.02	12600.0	8.02
2020-06-04	8.2	7.71	7.99	8.2	7000.0	8.2
2020-06-03	8.2	7.79	7.79	8.02	5100.0	8.02
2020-06-02	8.1	7.75	8.1	7.75	2700.0	7.75
2020-06-01	7.97	7.75	7.91	7.75	1200.0	7.75
2020-05-29	8.09	7.79	8.09	7.79	1300.0	7.79
2020-05-28	8.33	7.95	8.33	7.95	800.0	7.95
2020-05-27	8.25	7.9	8.01	8.25	3800.0	8.25
2020-05-26	8.51	7.94	7.98	8.02	4400.0	8.02
2020-05-22	8.19	7.57	7.57	7.98	2100.0	7.98
2020-05-21	8.24	7.84	8.24	7.85	4700.0	7.85
2020-05-20	8.42	7.86	8.19	8.34	3900.0	8.34
2020-05-19	7.95	7.59	7.61	7.95	5900.0	7.95
2020-05-18	8.4	7.45	7.64	7.61	12700.0	7.61
2020-05-15	8.39	7.95	8.1	8.02	9600.0	8.02
2020-05-14	9.58	6.75	8.5	7.95	49000.0	7.95
2020-05-13	10.59	10.2	10.5	10.2	1700.0	10.2
2020-05-12	10.77	10.29	10.29	10.6	3400.0	10.6
2020-05-11	10.26	10.07	10.26	10.07	2200.0	10.07
2020-05-08	10.38	9.45	9.45	10.37	2300.0	10.37
2020-05-07	10.17	9.96	10.01	10.16	1100.0	10.16
2020-05-06	10.38	10.38	10.38	10.38	800.0	10.38
2020-05-05	10.53	9.65	10.53	9.89	1900.0	9.89
2020-05-04	10.28	9.8	9.8	9.85	3400.0	9.85
2020-05-01	10.87	9.7	10.87	10.17	6600.0	10.17
2020-04-30	11.13	10.26	10.58	10.84	3000.0	10.84
2020-04-29	12.31	10.5	10.84	10.57	8100.0	10.57
2020-04-28	11.74	10.71	11.54	11.02	3300.0	11.02
2020-04-27	12.0	8.8	11.05	10.96	23100.0	10.96
2020-04-24	12.0	10.23	10.23	11.25	9200.0	11.25
2020-04-23	11.47	9.94	9.94	10.6	7900.0	10.6
2020-04-22	10.05	9.1	9.1	9.94	2800.0	9.94
2020-04-21	9.69	9.45	9.66	9.69	4300.0	9.69
2020-04-20	9.51	9.36	9.51	9.41	1900.0	9.41
2020-04-17	9.59	9.0	9.0	9.59	500.0	9.59
2020-04-16	9.71	9.0	9.68	9.04	4500.0	9.04
2020-04-15	9.44	8.71	9.44	8.9	800.0	8.9
2020-04-14	10.15	8.14	8.14	9.38	5100.0	9.38
2020-04-13	9.24	8.6	8.75	9.1	1600.0	9.1
2020-04-09	9.79	8.14	8.62	8.72	7100.0	8.72
2020-04-08	8.0	7.9	7.9	8.0	700.0	8.0
2020-04-07	8.36	6.58	6.58	7.68	7900.0	7.68
2020-04-06	6.99	6.4	6.72	6.63	2600.0	6.63
2020-04-03	6.46	6.15	6.2	6.46	1400.0	6.46
2020-04-02	6.48	6.3	6.44	6.4	1600.0	6.4
2020-04-01	6.64	5.89	6.61	6.45	9600.0	6.45
2020-03-31	6.99	6.53	6.53	6.99	3900.0	6.99
2020-03-30	6.99	6.76	6.87	6.83	1600.0	6.83
2020-03-27	6.92	6.5	6.5	6.85	2400.0	6.85
2020-03-26	6.8	6.36	6.36	6.7	3400.0	6.7
2020-03-25	6.99	6.23	6.48	6.65	5800.0	6.65
2020-03-24	6.87	5.76	6.79	6.58	6500.0	6.58
2020-03-23	6.46	5.33	6.03	5.9	4700.0	5.9
2020-03-20	5.49	4.77	4.77	5.49	9300.0	5.49
2020-03-19	5.59	4.51	4.75	5.59	25400.0	5.59
2020-03-18	6.0	5.0	6.0	5.01	17500.0	5.01
2020-03-17	6.25	5.56	5.97	6.15	15700.0	6.15
2020-03-16	7.75	6.0	7.75	6.0	9200.0	6.0
2020-03-13	9.57	8.02	9.57	8.02	5200.0	8.02
2020-03-12	9.35	8.55	9.17	9.35	11600.0	9.35
2020-03-11	10.64	9.6	10.24	10.14	10300.0	10.14
2020-03-10	10.98	10.27	10.87	10.6	8900.0	10.6
2020-03-09	11.31	11.31	11.31	11.31	500.0	11.31
2020-03-06	12.11	11.35	11.35	11.72	2500.0	11.72
2020-03-05	12.63	12.3	12.5	12.3	5000.0	12.3
2020-03-04	13.28	12.06	12.3	13.19	4500.0	13.19
2020-03-03	13.05	12.5	13.05	12.82	7500.0	12.82
2020-03-02	13.43	12.9	13.2	13.33	10600.0	13.33
2020-02-28	13.52	12.5	12.86	13.52	18600.0	13.52
2020-02-27	13.48	12.86	13.01	13.15	3900.0	13.15
2020-02-26	13.72	13.1	13.1	13.67	3800.0	13.52
2020-02-25	13.73	13.0	13.05	13.4	3600.0	13.25
2020-02-24	13.8	13.5	13.8	13.66	3200.0	13.51
2020-02-21	14.25	14.25	14.25	14.25	0.0	14.09
2020-02-20	14.26	13.82	13.82	14.25	1600.0	14.09
2020-02-19	14.28	13.78	14.2	14.07	9500.0	13.92
2020-02-18	15.3	13.26	13.75	14.28	7300.0	14.12

名前	CSP Inc. Common Stock
ティッカー	CSPI
国	United States
上場年	1982.0
セクター	Technology

CSP Inc. Common Stockのデータ

CSP Inc. Common Stockの基本情報

CSP Inc. Common Stockの過去1年の値動き