Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S P Inc (NQ: CSPI )

14.79 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.108 9.108 8.383 8.794 20,626 -0.51(-5.47%)
Apr 29, 2021 9.568 9.568 9.108 9.304 8,210 -0.20(-2.06%)
Apr 28, 2021 9.598 9.598 9.426 9.500 2,381 +0.15(+1.57%)
Apr 27, 2021 9.598 9.598 9.353 9.353 2,772 +0.05(+0.53%)
Apr 26, 2021 9.304 9.656 9.304 9.304 9,612 +0.02(+0.21%)
Apr 23, 2021 9.127 9.451 9.127 9.284 7,045 -0.06(-0.63%)
Apr 22, 2021 9.039 9.343 8.981 9.343 2,538 +0.23(+2.47%)
Apr 21, 2021 9.323 9.323 9.108 9.118 2,351 -0.25(-2.72%)
Apr 20, 2021 9.088 9.392 9.088 9.372 6,956 +0.30(+3.35%)
Apr 19, 2021 8.892 9.206 8.863 9.069 4,400 +0.26(+3.00%)
Apr 16, 2021 8.746 8.824 8.403 8.804 7,658 +0.37(+4.41%)
Apr 15, 2021 8.432 8.432 8.432 105 +0.00(+0.00%)
Apr 14, 2021 8.520 8.569 8.422 8.432 2,703 +0.04(+0.47%)
Apr 13, 2021 8.364 8.540 8.344 8.393 9,059 +0.10(+1.18%)
Apr 12, 2021 8.510 8.510 8.295 8.295 18,498 -0.23(-2.64%)
Apr 09, 2021 8.442 8.550 8.393 8.520 7,556 +0.13(+1.52%)
Apr 08, 2021 8.638 8.814 8.383 8.393 11,501 -0.24(-2.83%)
Apr 07, 2021 8.667 8.813 8.638 8.638 9,876 -0.04(-0.45%)
Apr 06, 2021 8.677 8.693 8.648 8.677 7,486 +0.06(+0.68%)
Apr 05, 2021 8.773 8.811 8.530 8.618 4,624 +0.08(+0.92%)
Apr 01, 2021 8.667 8.667 8.520 8.540 2,552 +0.02(+0.23%)
Mar 31, 2021 8.481 8.765 8.481 8.520 2,695 +0.13(+1.52%)
Mar 30, 2021 8.324 8.697 8.324 8.393 26,838 +0.54(+6.86%)
Mar 29, 2021 7.818 8.481 7.818 7.854 4,603 +0.06(+0.75%)
Mar 26, 2021 7.952 7.952 7.786 7.796 5,922 -0.04(-0.50%)
Mar 25, 2021 7.854 8.430 7.835 7.835 5,356 -0.15(-1.84%)
Mar 24, 2021 7.913 8.226 7.913 7.982 2,395 +0.15(+1.87%)
Mar 23, 2021 8.305 8.305 7.835 7.835 6,645 -0.49(-5.88%)
Mar 22, 2021 8.510 8.510 8.275 8.324 1,961 -0.36(-4.17%)
Mar 19, 2021 8.471 8.804 8.344 8.687 6,024 +0.33(+3.99%)
Mar 18, 2021 8.354 8.652 8.354 8.354 3,741 +0.01(+0.12%)
Mar 17, 2021 8.080 8.468 8.080 8.344 10,450 +0.01(+0.12%)
Mar 16, 2021 8.324 8.569 8.275 8.334 4,723 -0.12(-1.48%)
Mar 15, 2021 8.413 8.471 8.251 8.459 4,305 +0.04(+0.44%)
Mar 12, 2021 8.421 8.644 8.315 8.422 6,126 +0.18(+2.14%)
Mar 11, 2021 8.746 8.746 8.158 8.246 7,851 +0.22(+2.68%)
Mar 10, 2021 8.001 8.080 7.845 8.031 7,204 +0.22(+2.76%)
Mar 09, 2021 8.129 8.129 7.805 7.815 8,693 +0.01(+0.19%)
Mar 08, 2021 7.972 7.972 7.756 7.800 13,736 -0.03(-0.44%)
Mar 05, 2021 7.831 8.136 7.747 7.835 12,865 +0.01(+0.13%)
Mar 04, 2021 8.031 8.119 7.796 7.825 7,070 -0.10(-1.24%)
Mar 03, 2021 8.295 8.785 7.923 7.923 23,140 -0.36(-4.37%)
Mar 02, 2021 8.266 8.778 8.109 8.285 40,044 +0.33(+4.19%)
Mar 01, 2021 8.886 8.886 7.952 7.952 5,330 -0.26(-3.22%)
Feb 26, 2021 8.589 8.589 8.217 8.217 14,805 -0.29(-3.45%)
Feb 25, 2021 8.677 8.677 8.447 8.510 6,311 -0.10(-1.14%)
Feb 24, 2021 8.471 8.608 8.182 8.608 9,141 +0.56(+6.93%)
Feb 23, 2021 8.383 8.422 7.609 8.050 50,240 -0.42(-4.97%)
Feb 22, 2021 9.010 9.010 8.387 8.471 38,037 -0.53(-5.88%)
Feb 19, 2021 9.010 9.122 8.853 9.000 8,066 +0.09(+0.99%)
Feb 18, 2021 9.747 9.747 8.814 8.912 35,110 -0.99(-9.99%)
Feb 17, 2021 9.534 10.13 9.534 9.901 17,295 -0.27(-2.70%)
Feb 16, 2021 10.50 10.71 9.627 10.18 38,148 +0.37(+3.80%)
Feb 12, 2021 11.14 11.18 9.803 9.803 27,365 -0.78(-7.40%)
Feb 11, 2021 12.16 12.16 10.44 10.59 44,063 -1.17(-9.92%)
Feb 10, 2021 12.12 12.12 11.66 11.75 10,343 +0.32(+2.83%)
Feb 09, 2021 10.72 12.27 10.66 11.43 33,548 +0.53(+4.85%)
Feb 08, 2021 10.73 11.09 10.62 10.90 12,625 +0.57(+5.50%)
Feb 05, 2021 10.28 10.85 10.24 10.33 11,640 +0.41(+4.08%)
Feb 04, 2021 10.09 10.22 9.748 9.927 5,390 -0.31(-3.00%)
Feb 03, 2021 10.11 10.68 9.695 10.23 12,362 +0.20(+1.95%)
Feb 02, 2021 10.48 10.58 10.04 10.04 10,120 -0.15(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.