|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 8.130 USD | +1.62% |
|
+3.83% | -34.96% |
| 06-29 | CSP Inc.(NasdaqGM:CSPI) dropped from Russell 2000 Dynamic Index | CI |
| 06-29 | CSP Inc.(NasdaqGM:CSPI) dropped from Russell 3000E Index | CI |
Quotes 5-day view: CSP Inc.
Delayed Quote Nasdaq
| 2026-07-22 | 2026-07-23 | 2026-07-24 | 2026-07-27 | 2026-07-28 | |
|---|---|---|---|---|---|
| Last | US$8.010 | US$7.870 | US$7.950 | US$8.000 | US$8.130 |
| Volume | 27,464 | 18,088 | 17,760 | 4,322 | 5,405 |
| Change | +2.30% | -1.75% | +1.02% | +0.63% | +1.63% |
| Opening | US$7.730 | US$7.900 | US$8.100 | US$8.090 | US$8.230 |
| High | US$8.010 | US$8.155 | US$8.380 | US$8.202 | US$8.370 |
| Low | US$7.661 | US$7.450 | US$7.910 | US$7.890 | US$7.840 |
Performance
| 1 day | +1.63% | ||
| 1 week | +3.83% | ||
| Current month | +2.39% | ||
| 1 month | +0.99% | ||
| 3 months | -20.99% | ||
| 6 months | -28.18% | ||
| Current year | -34.96% | ||
| 1 year | -28.37% | ||
| 3 years | +28.95% | ||
| 5 years | +59.41% | ||
| 10 years | +93.57% |
Volumes
marketsDaily volume
5,405
Estimated daily volume
5,405
Avg. Volume 20 sessions
14,003
Daily volume ratio
0.39
Avg. Volume 20 sessions USD
113,844.39
Record volume 1
7,067,000
Record volume 2
6,354,000
Record volume 3
3,379,400
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
80,574,776
Net sales ()
58,730,000
Number of employees
123
Sales / Employee (USD)
477,480
Free-Float
70.32 %
Free-Float capitalization (USD)
56,661,128
Average Daily Capital Traded
0.14%
Indicators
Moving average 5 days
7.932
Moving average 20 days
8.171
Moving average 50 days
8.763
Moving average 100 days
8.838
Price spread / (MMA5)
-2.44%
Price spread / (MMA20)
+0.50%
Price spread / (MMA50)
+7.79%
Price spread / (MMA100)
+8.71%
STIM
RSI 9 days
42.61
RSI 14 days
42.45
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.62% | +3.83% | -28.37% | +28.95% | 80.57M | |
| +5.21% | +8.10% | -13.55% | +58.63% | 204B | |
| -0.94% | -0.50% | +23.64% | +54.64% | 94.59B | |
| +6.88% | +16.90% | -40.56% | -47.82% | 94.28B | |
| +4.46% | +7.96% | -22.13% | -28.53% | 86.61B | |
| +5.59% | +15.40% | -27.24% | +7.56% | 62.34B | |
| +2.46% | +3.00% | -27.06% | -17.52% | 45.57B | |
| +2.43% | +14.41% | +17.64% | +106.04% | 36.91B | |
| +1.75% | +6.38% | -10.06% | +19.49% | 36.56B | |
| +1.71% | +5.22% | +11.96% | +218.74% | 36.02B | |
| Average | +2.62% | +4.50% | -11.57% | +40.02% | 69.67B | |
| Weighted average by Cap. | +2.36% | +5.47% | -12.18% | +32.03% |
Historical Quotes: CSP Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
dbbb6c797246f27203bc47bb3727a8.fXKk2oU34GnBoC7iOLE02lxyimhA_wfsq64EJPZsbd4.GzfBt-xNl1yE7Ua7VoVYnBsm2gwWvm-iwsU0TZkdXOxIR9yqxHOkA_bpdw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 8.130 | 307 | 3,419 |
| 15:38:45 | 8.260 | 179 | 3,112 |
| 15:38:45 | 8.270 | 100 | 2,933 |
| 14:10:34 | 8.300 | 100 | 2,833 |
| 14:00:00 | 8.370 | 100 | 2,733 |
| 10:33:18 | 7.920 | 103 | 2,633 |
| 10:23:33 | 8.070 | 1,000 | 2,530 |
| 10:23:14 | 8.060 | 1,000 | 1,530 |
| 10:09:23 | 7.840 | 330 | 530 |
| 10:00:52 | 8.010 | 100 | 200 |
Course Extremes
| 1 week | 7.45 |  | 8.38 |
| 1 month | 7.45 | | 8.79 |
| Current year | 7.45 | | 12.94 |
| 1 year | 7.45 | | 15 |
| 3 years | 6.16 | | 29.92 |
| 5 years | 3.3 | | 29.92 |
| 10 years | 2.26 | | 29.92 |
Monthly variations
Annual variations
| 2026 | -34.96% | ||
| 2025 | -22.22% | ||
| 2024 | +64.91% | ||
| 2023 | +106.68% | ||
| 2022 | +7.28% | ||
| 2021 | +13.71% | ||
| 2020 | -40.77% | ||
| 2019 | +33.03% | ||
| 2018 | -37.96% | ||
| 2017 | +49.46% | ||
| 2016 | +52.45% | ||
| 2015 | -4.93% | ||
| 2014 | -9.77% | ||
| 2013 | +26.80% | ||
| 2012 | +98.14% | ||
| 2011 | -12.97% | ||
| 2010 | +1.09% | ||
| 2009 | +25.77% | ||
| 2008 | -56.50% | ||
| 2007 | -18.22% | ||
| 2006 | +16.03% | ||
| 2005 | -32.14% | ||
| 2004 | +68.38% | ||
| 2003 | +139.05% | ||
| 2002 | -27.31% | ||
| 2001 | +18.35% | ||
| 2000 | -60.66% | ||
| 1999 | +5.67% | ||
| 1998 | +20.05% | ||
| 1997 | -3.03% | ||
| 1996 | -8.33% | ||
| 1995 | +20.00% | ||
| 1994 | -11.76% | ||
| 1993 | -19.05% | ||
| 1992 | +29.23% | ||
| 1991 | +54.76% | ||
| 1990 | -8.70% | ||
| 1989 | -8.00% | ||
| 1988 | +19.05% | ||
| 1987 | -8.70% | ||
| 1986 | -51.06% | ||
| 1985 | +88.00% | ||
| 1984 | -45.65% |
- Stock Market
- Stocks
- CSPI Stock
- Quotes CSP Inc.
Select your edition
All financial news and data tailored to specific country editions
