CSP Inc. - Price History

Monthly price history for CSPI (CSP Inc.)

DateAdjusted priceReal price
April 2024 $17.77 $17.77
March 2024 $18.46 $18.46
February 2024 $24.35 $48.70
January 2024 $11.94 $23.90
December 2023 $9.73 $19.49
November 2023 $12.41 $24.95
October 2023 $10.37 $20.85
September 2023 $8.71 $17.50
August 2023 $7.71 $15.50
July 2023 $6.34 $12.82
June 2023 $5.89 $11.91
May 2023 $6.10 $12.32
April 2023 $6.29 $12.80
March 2023 $6.68 $13.59
February 2023 $5.44 $11.06
January 2023 $5.30 $10.85
December 2022 $4.61 $9.43
November 2022 $4.23 $8.71
October 2022 $3.59 $7.39
September 2022 $3.49 $7.19
August 2022 $3.77 $7.76
July 2022 $3.80 $7.88
June 2022 $4.39 $9.10
May 2022 $4.31 $8.94
April 2022 $3.39 $7.03
March 2022 $3.80 $7.88
February 2022 $3.98 $8.25
January 2022 $4 $8.30
December 2021 $4.24 $8.79
November 2021 $4.21 $8.73
October 2021 $4.11 $8.52
September 2021 $4.30 $8.93
August 2021 $4.47 $9.28
July 2021 $4.91 $10.18
June 2021 $5.09 $10.56
May 2021 $4.92 $10.21
April 2021 $4.33 $8.98
March 2021 $4.19 $8.70
February 2021 $4.04 $8.39
January 2021 $4.79 $9.95
December 2020 $3.72 $7.73
November 2020 $3.85 $7.99
October 2020 $3.42 $7.09
September 2020 $4.16 $8.63
August 2020 $4.68 $9.70
July 2020 $3.59 $7.44
June 2020 $3.98 $8.27
May 2020 $3.75 $7.79
April 2020 $5.22 $10.84
March 2020 $3.37 $6.99
February 2020 $6.52 $13.52
January 2020 $6.84 $14.50
December 2019 $6.15 $13.05
November 2019 $5.91 $12.83
October 2019 $5.72 $12.42
September 2019 $6.18 $13.42
August 2019 $6.28 $13.65
July 2019 $6.15 $13.66
June 2019 $6.87 $15.25
May 2019 $6.28 $13.94
April 2019 $5.80 $13.17
March 2019 $4.91 $11.15
February 2019 $4.46 $10.12
January 2019 $4.19 $9.81
December 2018 $4.07 $9.81
November 2018 $4.77 $11.51
October 2018 $5.31 $12.80
September 2018 $5.44 $13.12
August 2018 $5.49 $13.23
July 2018 $4.38 $10.80
June 2018 $4 $9.85
May 2018 $3.90 $9.60
April 2018 $4.44 $11.20
March 2018 $4.26 $10.75
February 2018 $4.65 $11.74
January 2018 $6.81 $17.50
December 2017 $6.16 $15.81
November 2017 $4.11 $10.73
October 2017 $4.25 $11.10
September 2017 $4.23 $11.05
August 2017 $3.87 $10.11
July 2017 $3.87 $10.32
June 2017 $4.04 $10.78
May 2017 $4.07 $10.87
April 2017 $4 $10.90
March 2017 $3.83 $10.42
February 2017 $3.14 $8.76
January 2017 $3.64 $10.17
December 2016 $3.71 $10.58
November 2016 $3.75 $10.69
October 2016 $3.75 $10.70
September 2016 $3.59 $10.23
August 2016 $3.18 $9.08
July 2016 $2.90 $8.46
June 2016 $2.78 $8.12
May 2016 $2.64 $7.72
April 2016 $2.18 $6.55
March 2016 $1.98 $5.97
February 2016 $1.86 $5.60
January 2016 $1.79 $5.60
December 2015 $2.22 $6.94
November 2015 $1.79 $5.80
October 2015 $1.76 $5.69
September 2015 $1.69 $5.47
August 2015 $1.76 $5.70
July 2015 $2.03 $6.83
June 2015 $2.07 $6.94
May 2015 $2.17 $7.30
April 2015 $2.13 $7.39
March 2015 $1.96 $6.78
February 2015 $2.15 $7.44
January 2015 $1.99 $7.11
December 2014 $2.05 $7.30
November 2014 $2.17 $7.95
October 2014 $2.16 $7.93
September 2014 $2.17 $7.97
August 2014 $2.15 $7.90
July 2014 $2.04 $7.71
June 2014 $1.84 $6.97
May 2014 $1.75 $6.63
April 2014 $1.94 $7.58
March 2014 $1.97 $7.71
February 2014 $2.12 $8.28
January 2014 $1.97 $7.91
December 2013 $2.02 $8.09
November 2013 $1.97 $8.10
October 2013 $1.84 $7.56
September 2013 $1.72 $7.07
August 2013 $1.72 $7.08
July 2013 $2.06 $8.73
June 2013 $2.10 $8.90
May 2013 $1.92 $8.14
April 2013 $1.28 $5.56
March 2013 $1.35 $5.85
February 2013 $1.56 $6.77
January 2013 $1.44 $6.25
December 2012 $1.47 $6.38
November 2012 $1.16 $5.40
October 2012 $1.08 $5.03
September 2012 $0.96 $4.48
August 2012 $1 $4.68
July 2012 $0.83 $4.10
June 2012 $0.81 $4
May 2012 $0.88 $4.34
April 2012 $0.83 $4.10
March 2012 $0.82 $4.02
February 2012 $0.78 $3.85
January 2012 $0.78 $3.85
December 2011 $0.62 $3.22
November 2011 $0.67 $3.49
October 2011 $0.67 $3.49
September 2011 $0.67 $3.50
August 2011 $0.67 $3.50
July 2011 $0.80 $4.15
June 2011 $0.84 $4.36
May 2011 $0.86 $4.44
April 2011 $0.92 $4.76
March 2011 $0.88 $4.58
February 2011 $0.79 $4.12
January 2011 $0.76 $3.96
December 2010 $0.71 $3.70
November 2010 $0.92 $4.80
October 2010 $0.88 $4.54
September 2010 $0.83 $4.30
August 2010 $0.79 $4.12
July 2010 $0.82 $4.24
June 2010 $0.82 $4.28
May 2010 $0.81 $4.20
April 2010 $0.66 $3.43
March 2010 $0.69 $3.60
February 2010 $0.69 $3.56
January 2010 $0.72 $3.73
December 2009 $0.70 $3.66
November 2009 $0.67 $3.46
October 2009 $0.71 $3.68
September 2009 $0.70 $3.63
August 2009 $0.69 $3.60
July 2009 $0.73 $3.77
June 2009 $0.68 $3.55
May 2009 $0.62 $3.20
April 2009 $0.58 $3
March 2009 $0.55 $2.85
February 2009 $0.54 $2.80
January 2009 $0.62 $3.20
December 2008 $0.56 $2.91
November 2008 $0.55 $2.85
October 2008 $0.71 $3.67
September 2008 $1.02 $5.27
August 2008 $1.17 $6.06
July 2008 $1.11 $5.74
June 2008 $1.15 $5.95
May 2008 $1.13 $5.88
April 2008 $1.14 $5.93
March 2008 $1.16 $6.03
February 2008 $1.18 $6.12
January 2008 $1.42 $7.38
December 2007 $1.29 $6.69
November 2007 $1.35 $7
October 2007 $1.45 $7.52
September 2007 $1.49 $7.73
August 2007 $1.44 $7.46
July 2007 $1.90 $9.87
June 2007 $1.74 $9.03
May 2007 $1.73 $9
April 2007 $1.89 $9.80
March 2007 $1.78 $9.23
February 2007 $1.77 $9.20
January 2007 $1.65 $8.55
December 2006 $1.58 $8.18
November 2006 $1.64 $8.49
October 2006 $1.65 $8.56
September 2006 $1.67 $8.68
August 2006 $1.56 $8.08
July 2006 $1.36 $7.08
June 2006 $1.36 $7.07
May 2006 $1.36 $7.05
April 2006 $1.40 $7.25
March 2006 $1.22 $6.34
February 2006 $1.08 $5.62
January 2006 $1.22 $6.35
December 2005 $1.36 $7.05
November 2005 $1.37 $7.13
October 2005 $1.22 $6.35
September 2005 $1.38 $7.14
August 2005 $1.37 $7.12
July 2005 $2.05 $10.65
June 2005 $1.58 $8.23
May 2005 $1.89 $9.81
April 2005 $1.40 $7.26
March 2005 $1.67 $8.67
February 2005 $1.54 $7.99
January 2005 $1.85 $9.62
December 2004 $2 $10.39
November 2004 $1.70 $8.80
October 2004 $1.61 $8.37
September 2004 $1.44 $7.48
August 2004 $1.33 $6.89
July 2004 $1.26 $6.56
June 2004 $1.42 $7.40
May 2004 $1.39 $7.20
April 2004 $1.53 $7.92
March 2004 $1.16 $6
February 2004 $1.26 $6.53
January 2004 $1.18 $6.14
December 2003 $1.19 $6.17
November 2003 $1.05 $5.43
October 2003 $1.06 $5.48
September 2003 $0.88 $4.55
August 2003 $0.69 $3.60
July 2003 $0.60 $3.10
June 2003 $0.62 $3.22
May 2003 $0.52 $2.70
April 2003 $0.51 $2.66
March 2003 $0.51 $2.67
February 2003 $0.53 $2.73
January 2003 $0.55 $2.86
December 2002 $0.50 $2.58
November 2002 $0.54 $2.80
October 2002 $0.48 $2.48
September 2002 $0.54 $2.78
August 2002 $0.56 $2.90
July 2002 $0.58 $3.04
June 2002 $0.60 $3.14
May 2002 $0.67 $3.50
April 2002 $0.71 $3.69
March 2002 $0.73 $3.79
February 2002 $0.70 $3.64
January 2002 $0.70 $3.65
December 2001 $0.68 $3.55
November 2001 $0.69 $3.60
October 2001 $0.71 $3.70
September 2001 $0.69 $3.60
August 2001 $0.72 $3.75
July 2001 $0.73 $3.80
June 2001 $0.73 $3.78
May 2001 $0.75 $3.89
April 2001 $0.76 $3.96
March 2001 $0.73 $3.81
February 2001 $0.78 $4.06
January 2001 $0.74 $3.84
December 2000 $0.58 $3
November 2000 $0.75 $3.88
October 2000 $0.84 $4.38
September 2000 $1.11 $5.75
August 2000 $1.01 $5.25
July 2000 $1.10 $5.69
June 2000 $1.54 $8
May 2000 $1.18 $6.12
April 2000 $1.46 $7.56
March 2000 $2.20 $11.44
February 2000 $2.74 $14.25
January 2000 $1.64 $8.50
December 1999 $1.47 $7.62
November 1999 $0.92 $4.75
October 1999 $1.06 $5.50
September 1999 $1.11 $5.75
August 1999 $1.25 $6.47
July 1999 $1.20 $6.25
June 1999 $1.28 $6.62
May 1999 $1.35 $7
April 1999 $1.40 $7.25
March 1999 $1.38 $7.88
February 1999 $1.40 $8
January 1999 $1.51 $8.62
December 1998 $1.39 $7.94
November 1998 $1.36 $7.75
October 1998 $1.36 $7.75
September 1998 $1.27 $8
August 1998 $1.35 $8.50
July 1998 $1.41 $8.88
June 1998 $1.49 $9.38
May 1998 $1.65 $10.38
April 1998 $1.69 $10.62
March 1998 $1.93 $12.12
February 1998 $1.34 $9.25
January 1998 $1.28 $8.88
December 1997 $1.16 $8
November 1997 $1.14 $7.88
October 1997 $1.16 $8
September 1997 $1.16 $8
August 1997 $1.16 $8
July 1997 $1.03 $7.12
June 1997 $1.14 $7.88
May 1997 $1.07 $7.38
April 1997 $0.89 $6.12
March 1997 $1.01 $7
February 1997 $1.08 $7.50
January 1997 $1.19 $8.25
December 1996 $1.19 $8.25
November 1996 $1.25 $8.62
October 1996 $1.08 $7.50
September 1996 $1.10 $7.62
August 1996 $1.18 $8.12
July 1996 $1.14 $7.88
June 1996 $1.19 $8.25
May 1996 $1.39 $9.62
April 1996 $1.41 $9.75
March 1996 $1.48 $10.25
February 1996 $1.43 $9.88
January 1996 $1.28 $8.88
December 1995 $1.30 $9
November 1995 $1.30 $9
October 1995 $1.28 $8.88
September 1995 $1.30 $9
August 1995 $1.27 $8.75
July 1995 $1.30 $9
June 1995 $1.08 $7.50
May 1995 $1.08 $7.50
April 1995 $1.10 $7.62
March 1995 $1.12 $7.75
February 1995 $1.21 $8.38
January 1995 $1.21 $8.38
December 1994 $1.08 $7.50
November 1994 $1.23 $8.50
October 1994 $1.21 $8.38
September 1994 $1.27 $8.75
August 1994 $1.30 $9
July 1994 $1.38 $9.50
June 1994 $1.45 $10
May 1994 $1.38 $9.50
April 1994 $1.34 $9.25
March 1994 $1.41 $9.75
February 1994 $1.39 $9.62
January 1994 $1.38 $9.50
December 1993 $1.23 $8.50
November 1993 $1.48 $10.25
October 1993 $1.45 $10
September 1993 $1.23 $8.50
August 1993 $1.45 $10
July 1993 $1.45 $10
June 1993 $1.41 $9.75
May 1993 $1.45 $10
April 1993 $1.30 $9
March 1993 $1.41 $9.75
February 1993 $1.41 $9.75
January 1993 $1.59 $11
December 1992 $1.52 $10.50
November 1992 $1.38 $9.50
October 1992 $1.19 $8.25
September 1992 $1.07 $7.38
August 1992 $1.16 $8
July 1992 $1.21 $8.38
June 1992 $1.28 $8.88
May 1992 $1.39 $9.62
April 1992 $1.45 $10
March 1992 $1.34 $9.25
February 1992 $1.30 $9
January 1992 $1.41 $9.75
December 1991 $1.18 $8.12
November 1991 $0.94 $6.50
October 1991 $0.94 $6.50
September 1991 $0.96 $6.62
August 1991 $0.94 $6.50
July 1991 $0.87 $6
June 1991 $0.80 $5.50
May 1991 $0.87 $6
April 1991 $0.90 $6.25
March 1991 $0.92 $6.38
February 1991 $0.81 $5.62
January 1991 $0.72 $5
December 1990 $0.76 $5.25
November 1990 $0.78 $5.38
October 1990 $0.80 $5.50
September 1990 $0.78 $5.38
August 1990 $0.80 $5.50
July 1990 $0.72 $5
June 1990 $0.81 $5.62
May 1990 $0.83 $5.75
April 1990 $0.92 $6.38
March 1990 $1.01 $7
February 1990 $0.87 $6
January 1990 $0.90 $6.25
December 1989 $0.83 $5.75
November 1989 $0.87 $6
October 1989 $0.87 $6
September 1989 $0.90 $6.25
August 1989 $0.96 $6.62
July 1989 $0.87 $6
June 1989 $0.87 $6
May 1989 $0.92 $6.38
April 1989 $0.92 $6.38
March 1989 $0.89 $6.12
February 1989 $0.85 $5.88
January 1989 $0.92 $6.38
December 1988 $0.90 $6.25
November 1988 $0.85 $5.88
October 1988 $0.87 $6
September 1988 $0.89 $6.12
August 1988 $0.94 $6.50
July 1988 $1.01 $7
June 1988 $0.83 $5.75
May 1988 $0.85 $5.88
April 1988 $0.83 $5.75
March 1988 $0.83 $5.75
February 1988 $0.80 $5.50
January 1988 $0.74 $5.12
December 1987 $0.76 $5.25
November 1987 $0.72 $5
October 1987 $0.69 $4.75
September 1987 $0.89 $6.12
August 1987 $0.87 $6
July 1987 $0.87 $6
June 1987 $0.78 $5.38
May 1987 $0.78 $5.38
April 1987 $0.89 $6.12
March 1987 $0.81 $5.62
February 1987 $0.94 $6.50
January 1987 $0.94 $6.50
December 1986 $0.83 $5.75
November 1986 $0.90 $6.25
October 1986 $0.87 $6
September 1986 $0.80 $5.50
August 1986 $0.76 $5.25
July 1986 $0.78 $5.38
June 1986 $0.87 $6
May 1986 $1.38 $9.50
April 1986 $1.92 $13.25
March 1986 $1.72 $11.88
February 1986 $1.94 $13.38
January 1986 $1.94 $13.38
December 1985 $1.70 $11.75
November 1985 $1.48 $10.25
October 1985 $1.65 $11.38
September 1985 $1.54 $10.62
August 1985 $1.68 $11.62
July 1985 $1.63 $11.25
June 1985 $1.30 $9
May 1985 $1.21 $8.38
April 1985 $1.12 $7.75
March 1985 $1.19 $8.25
February 1985 $1.36 $9.38
January 1985 $1.10 $7.62
December 1984 $0.90 $6.25
November 1984 $1.05 $7.25
October 1984 $1.21 $8.38
September 1984 $1.18 $8.12
August 1984 $1.08 $7.50
July 1984 $0.98 $6.75
June 1984 $1.05 $7.25
May 1984 $1.08 $7.50
April 1984 $1.19 $8.25
March 1984 $1.19 $8.25
February 1984 $1.46 $10.12
January 1984 $1.90 $13.12
December 1983 $1.74 $12
November 1983 $2.21 $15.25
October 1983 $1.88 $13
September 1983 $2.06 $14.25
August 1983 $2.32 $16
July 1983 $2.24 $15.50
June 1983 $2.64 $18.25
May 1983 $1.99 $13.75
April 1983 $1.92 $13.25
March 1983 $2.68 $18.50
February 1983 $3.08 $21.25
January 1983 $3.18 $22
December 1982 $2.35 $16.25
November 1982 $2.68 $18.50
October 1982 $2.28 $15.75
September 1982 $1.74 $12
August 1982 $1.59 $11
July 1982 $1.39 $9.62
June 1982 $1.34 $9.25
May 1982 $1.23 $8.50
April 1982 $1.38 $9.50
March 1982 $1.19 $8.25
February 1982 $1.19 $8.25
January 1982 $1.21 $8.38

CSPI

Price: $13.53

52 week price:
4.91
29.93

Dividend Yield: 0.00%

5-year range yield:
0.00%
6.12%

Forward Dividend Yield: 1.48%

Payout Ratio: 18.35%

Payout Ratio Range:
-218.82%
375.00%

Dividend Per Share: 0.20 USD

Earnings Per Share: 0.43 USD

P/E Ratio: 21.10

Exchange: NGM

Sector: Technology

Industry: Information Technology Services

Volume: 8000

Ebitda: 4.5 million

Market Capitalization: 184.0 million

Average Dividend Frequency: 4

Years Paying Dividends: 3

Links: