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, 2022 8.110 8.699 8.110 8.562 10,495 +0.36(+4.44%)
Nov 29, 2022 7.741 8.198 7.741 8.198 2,103 +0.42(+5.37%)
Nov 28, 2022 8.006 8.031 7.780 7.780 2,576 -0.21(-2.64%)
Nov 25, 2022 7.667 8.119 7.589 7.992 3,688 +0.29(+3.70%)
Nov 23, 2022 7.721 7.783 7.549 7.707 2,872 +0.13(+1.69%)
Nov 22, 2022 7.451 7.834 7.412 7.579 3,343 -0.21(-2.68%)
Nov 21, 2022 7.333 7.815 7.313 7.788 4,361 +0.26(+3.43%)
Nov 18, 2022 7.480 7.559 7.117 7.530 5,230 +0.26(+3.51%)
Nov 17, 2022 7.284 7.284 6.955 7.274 3,486 -0.19(-2.50%)
Nov 16, 2022 7.461 7.461 7.461 7.461 558 +0.11(+1.47%)
Nov 15, 2022 7.451 7.834 7.343 7.353 1,635 -0.12(-1.58%)
Nov 14, 2022 7.574 7.584 7.451 7.471 1,704 -0.22(-2.87%)
Nov 11, 2022 7.844 7.844 7.421 7.691 4,883 +0.14(+1.80%)
Nov 10, 2022 7.539 7.834 7.431 7.555 5,802 -0.03(-0.44%)
Nov 08, 2022 7.589 654 +0.07(+0.92%)
Nov 07, 2022 7.471 7.551 7.402 7.520 1,290 +0.29(+3.94%)
Nov 04, 2022 7.343 7.569 7.235 7.235 1,271 -0.12(-1.60%)
Nov 03, 2022 7.205 7.353 7.205 7.353 1,050 +0.02(+0.20%)
Nov 02, 2022 7.362 7.362 7.215 7.338 1,917 +0.01(+0.19%)
Nov 01, 2022 7.313 7.451 7.313 7.324 7,382 +0.06(+0.82%)
Oct 31, 2022 7.186 7.264 7.186 7.264 1,237 -0.11(-1.53%)
Oct 27, 2022 7.377 507 +0.13(+1.83%)
Oct 26, 2022 7.441 7.549 7.245 7.245 1,877 -0.06(-0.84%)
Oct 25, 2022 7.267 7.431 7.235 7.306 1,429 +0.08(+1.12%)
Oct 24, 2022 7.233 7.233 7.225 7.225 731 -0.20(-2.71%)
Oct 21, 2022 7.186 7.426 7.186 7.426 535 +0.18(+2.42%)
Oct 20, 2022 7.436 7.436 7.097 7.251 2,648 +0.07(+1.04%)
Oct 19, 2022 7.136 7.176 7.136 7.176 842 -0.06(-0.82%)
Oct 18, 2022 7.038 7.372 6.989 7.235 3,320 +0.17(+2.36%)
Oct 17, 2022 7.238 7.238 7.038 7.068 1,399 -0.02(-0.28%)
Oct 14, 2022 7.048 7.087 6.930 7.087 2,789 -0.05(-0.69%)
Oct 13, 2022 6.881 7.362 6.571 7.136 13,095 +0.24(+3.42%)
Oct 12, 2022 6.930 6.930 6.900 6.900 487 +0.01(+0.14%)
Oct 11, 2022 7.107 7.111 6.704 6.891 6,891 -0.25(-3.44%)
Oct 10, 2022 7.235 7.252 7.087 7.136 7,444 -0.03(-0.41%)
Oct 07, 2022 7.136 7.195 7.136 7.166 2,598 -0.23(-3.06%)
Oct 06, 2022 7.354 7.494 7.354 7.392 1,857 +0.22(+3.01%)
Oct 05, 2022 7.215 7.254 7.117 7.176 2,713 -0.05(-0.68%)
Oct 04, 2022 7.225 7.421 7.205 7.225 2,265 -0.05(-0.65%)
Oct 03, 2022 7.215 7.313 7.087 7.272 4,582 +0.20(+2.89%)
Sep 30, 2022 7.353 7.618 7.058 7.068 20,510 -0.05(-0.69%)
Sep 29, 2022 7.274 7.480 7.074 7.117 3,968 -0.01(-0.14%)
Sep 28, 2022 7.063 7.195 7.063 7.127 6,603 +0.13(+1.83%)
Sep 27, 2022 7.844 8.178 6.910 6.999 37,031 -0.55(-7.29%)
Sep 26, 2022 7.864 7.903 7.549 7.549 10,025 -0.21(-2.66%)
Sep 23, 2022 7.874 7.962 7.687 7.756 4,367 -0.30(-3.78%)
Sep 22, 2022 8.011 8.173 8.007 8.060 4,156 +0.14(+1.74%)
Sep 21, 2022 8.139 8.257 7.923 7.923 2,675 -0.16(-1.95%)
Sep 20, 2022 8.100 8.218 8.080 8.080 1,803 -0.09(-1.08%)
Sep 19, 2022 8.021 8.169 8.021 8.169 1,569 -0.12(-1.42%)
Sep 16, 2022 8.355 8.395 8.119 8.286 3,883 +0.14(+1.69%)
Sep 15, 2022 8.257 8.385 8.060 8.149 3,464 -0.06(-0.72%)
Sep 14, 2022 8.080 8.355 7.933 8.208 9,334 +0.09(+1.09%)
Sep 13, 2022 7.893 8.119 7.893 8.119 4,373 +0.04(+0.49%)
Sep 12, 2022 7.716 8.237 7.707 8.080 14,170 +0.21(+2.62%)
Sep 09, 2022 7.697 7.913 7.638 7.874 9,890 +0.11(+1.41%)
Sep 08, 2022 7.598 7.765 7.579 7.764 3,287 -0.02(-0.27%)
Sep 07, 2022 7.579 7.785 7.569 7.785 2,502 +0.16(+2.13%)
Sep 06, 2022 7.726 7.874 7.623 7.623 688 -0.10(-1.34%)
Sep 02, 2022 7.942 7.942 7.569 7.726 1,232 +0.14(+1.81%)
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.