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 (%)
Nov 30, 2021 8.687 8.687 8.476 8.550 1,514 -0.08(-0.91%)
Nov 29, 2021 8.471 8.843 8.471 8.628 5,425 -0.22(-2.44%)
Nov 26, 2021 8.530 8.843 8.471 8.843 7,148 +0.23(+2.61%)
Nov 24, 2021 8.599 8.774 8.510 8.618 7,853 +0.05(+0.57%)
Nov 23, 2021 8.676 8.676 8.468 8.569 791 -0.14(-1.61%)
Nov 22, 2021 8.432 8.814 8.197 8.710 18,804 +0.28(+3.29%)
Nov 19, 2021 8.569 8.701 8.422 8.432 17,468 -0.11(-1.25%)
Nov 18, 2021 8.790 8.618 8.525 8.539 9,452 -0.07(-0.81%)
Nov 17, 2021 8.422 8.863 8.422 8.608 4,495 -0.14(-1.57%)
Nov 16, 2021 8.765 8.987 8.697 8.746 8,243 -0.00(-0.02%)
Nov 15, 2021 8.765 9.021 8.324 8.747 22,564 -0.36(-3.96%)
Nov 12, 2021 8.765 9.136 8.716 9.108 24,678 +0.61(+7.14%)
Nov 11, 2021 8.520 8.643 8.345 8.501 6,475 -0.04(-0.52%)
Nov 10, 2021 8.515 8.545 8.336 8.545 2,335 +0.07(+0.87%)
Nov 08, 2021 8.471 8.471 8.471 201 -0.06(-0.73%)
Nov 05, 2021 8.324 8.535 8.324 8.534 5,018 +0.06(+0.73%)
Nov 04, 2021 8.442 8.472 8.442 8.472 362 +0.01(+0.12%)
Nov 03, 2021 8.531 8.531 8.462 8.462 718 +0.00(+0.00%)
Nov 02, 2021 8.403 8.495 8.403 8.462 6,774 +0.08(+0.93%)
Nov 01, 2021 8.373 8.462 8.344 8.383 6,755 +0.04(+0.47%)
Oct 29, 2021 8.383 8.559 8.344 8.344 3,537 +0.00(+0.00%)
Oct 28, 2021 8.324 8.642 8.324 8.344 1,400 -0.11(-1.26%)
Oct 27, 2021 8.334 8.550 8.334 8.451 2,314 +0.03(+0.34%)
Oct 25, 2021 8.422 8.422 8.422 428 -0.02(-0.23%)
Oct 21, 2021 8.442 8.442 8.442 174 +0.07(+0.82%)
Oct 20, 2021 8.373 8.373 8.373 8.373 322 -0.20(-2.29%)
Oct 19, 2021 8.432 8.569 8.422 8.569 702 +0.16(+1.86%)
Oct 18, 2021 8.628 8.628 8.367 8.413 1,669 -0.21(-2.45%)
Oct 15, 2021 8.569 8.623 8.394 8.623 1,741 +0.15(+1.80%)
Oct 14, 2021 8.491 8.520 8.471 8.471 2,056 -0.01(-0.12%)
Oct 12, 2021 8.481 8.481 8.481 201 -0.43(-4.83%)
Oct 11, 2021 8.867 8.912 8.863 8.912 969 +0.19(+2.13%)
Oct 08, 2021 8.569 8.912 8.452 8.726 1,850 +0.34(+4.09%)
Oct 07, 2021 8.334 8.804 8.334 8.383 8,141 -0.18(-2.06%)
Oct 05, 2021 8.559 8.559 8.559 53 +0.20(+2.34%)
Oct 04, 2021 8.398 8.398 8.364 8.364 911 +0.03(+0.35%)
Oct 01, 2021 8.667 8.755 8.334 8.334 1,453 -0.41(-4.70%)
Sep 30, 2021 8.448 8.858 8.334 8.745 1,815 +0.23(+2.64%)
Sep 29, 2021 8.471 8.520 8.334 8.520 1,281 -0.17(-1.92%)
Sep 28, 2021 8.696 8.696 8.657 8.687 5,440 +0.02(+0.20%)
Sep 27, 2021 8.669 8.669 8.669 8.669 351 -0.04(-0.42%)
Sep 24, 2021 8.716 8.716 8.531 8.706 1,665 +0.15(+1.74%)
Sep 23, 2021 8.422 8.617 8.422 8.557 1,282 -0.09(-1.04%)
Sep 22, 2021 8.765 8.785 8.442 8.648 2,367 +0.08(+0.91%)
Sep 21, 2021 8.804 8.981 8.569 8.569 5,284 -0.28(-3.17%)
Sep 20, 2021 8.902 8.902 8.765 8.850 2,521 +0.05(+0.57%)
Sep 17, 2021 8.955 8.955 8.794 8.799 2,998 -0.01(-0.06%)
Sep 16, 2021 8.824 8.883 8.765 8.804 4,941 -0.27(-2.95%)
Sep 15, 2021 8.951 9.072 8.951 9.072 2,158 +0.19(+2.13%)
Sep 14, 2021 8.883 9.049 8.834 8.883 2,905 -0.04(-0.44%)
Sep 13, 2021 9.137 9.137 8.883 8.922 2,580 -0.32(-3.48%)
Sep 10, 2021 9.100 9.249 8.775 9.243 2,513 +0.41(+4.59%)
Sep 09, 2021 8.971 9.079 8.838 8.838 3,520 -0.22(-2.45%)
Sep 08, 2021 9.088 9.157 8.814 9.059 5,503 -0.06(-0.69%)
Sep 07, 2021 9.059 9.147 8.892 9.122 8,752 +0.11(+1.24%)
Sep 03, 2021 9.206 9.284 9.010 9.010 2,990 -0.27(-2.95%)
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.