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 (%)
Feb 26, 2021 8.591 8.591 8.218 8.218 14,802 -0.29(-3.45%)
Feb 25, 2021 8.679 8.679 8.448 8.512 6,310 -0.10(-1.14%)
Feb 24, 2021 8.473 8.610 8.184 8.610 9,139 +0.56(+6.93%)
Feb 23, 2021 8.385 8.424 7.611 8.052 50,230 -0.42(-4.97%)
Feb 22, 2021 9.012 9.012 8.389 8.473 38,029 -0.53(-5.88%)
Feb 19, 2021 9.012 9.124 8.855 9.002 8,064 +0.09(+0.99%)
Feb 18, 2021 9.749 9.749 8.816 8.914 35,102 -0.99(-9.99%)
Feb 17, 2021 9.536 10.13 9.536 9.903 17,291 -0.27(-2.69%)
Feb 16, 2021 10.50 10.72 9.629 10.18 38,139 +0.37(+3.80%)
Feb 12, 2021 11.15 11.18 9.805 9.805 27,359 -0.78(-7.40%)
Feb 11, 2021 12.17 12.17 10.44 10.59 44,053 -1.17(-9.92%)
Feb 10, 2021 12.13 12.13 11.67 11.75 10,341 +0.32(+2.83%)
Feb 09, 2021 10.73 12.27 10.66 11.43 33,540 +0.53(+4.85%)
Feb 08, 2021 10.74 11.09 10.62 10.90 12,623 +0.57(+5.50%)
Feb 05, 2021 10.29 10.85 10.24 10.33 11,638 +0.40(+4.08%)
Feb 04, 2021 10.09 10.23 9.751 9.929 5,389 -0.31(-3.00%)
Feb 03, 2021 10.11 10.68 9.698 10.24 12,359 +0.20(+1.95%)
Feb 02, 2021 10.48 10.58 10.04 10.04 10,117 -0.15(-1.44%)
Feb 01, 2021 9.795 10.39 9.453 10.19 29,126 +0.44(+4.55%)
Jan 29, 2021 10.29 10.75 9.335 9.744 10,923 -0.15(-1.51%)
Jan 28, 2021 10.50 10.71 9.747 9.893 10,253 -0.31(-3.01%)
Jan 27, 2021 9.904 10.58 9.904 10.20 3,915 +0.08(+0.81%)
Jan 26, 2021 10.36 10.57 9.462 10.12 25,619 -0.27(-2.64%)
Jan 25, 2021 10.86 11.06 10.30 10.39 14,281 -0.68(-6.11%)
Jan 22, 2021 11.61 12.07 10.30 11.07 35,628 -0.74(-6.30%)
Jan 21, 2021 12.26 12.29 11.39 11.81 19,227 -0.05(-0.41%)
Jan 20, 2021 12.76 13.56 11.22 11.86 28,412 -0.64(-5.09%)
Jan 19, 2021 10.78 14.04 10.55 12.50 78,436 +1.30(+11.64%)
Jan 15, 2021 10.19 11.21 10.04 11.20 21,846 +1.01(+9.90%)
Jan 14, 2021 9.306 10.19 9.306 10.19 13,757 +0.46(+4.77%)
Jan 13, 2021 9.541 9.723 8.914 9.723 7,785 -0.01(-0.14%)
Jan 12, 2021 9.149 9.737 9.136 9.737 16,768 +0.58(+6.31%)
Jan 11, 2021 8.836 9.159 8.620 9.159 18,621 +0.35(+4.00%)
Jan 08, 2021 8.855 8.855 8.738 8.806 3,266 +0.08(+0.90%)
Jan 07, 2021 8.689 8.802 8.640 8.728 8,468 +0.17(+1.95%)
Jan 06, 2021 8.532 8.924 8.512 8.561 13,574 +0.05(+0.58%)
Jan 05, 2021 7.663 8.571 7.663 8.512 21,054 +0.64(+8.08%)
Jan 04, 2021 7.572 7.974 7.572 7.876 11,083 +0.30(+4.01%)
Dec 31, 2020 7.572 7.572 7.572 27,568 -0.07(-0.90%)
Dec 30, 2020 6.965 7.738 6.965 7.640 27,568 +0.00(+0.00%)
Dec 29, 2020 7.836 7.964 7.628 7.640 34,558 -0.08(-1.02%)
Dec 28, 2020 7.582 7.836 7.503 7.719 31,027 +0.09(+1.22%)
Dec 24, 2020 7.415 7.859 7.347 7.626 11,433 -0.00(-0.06%)
Dec 23, 2020 7.787 7.787 7.631 7.631 5,373 -0.03(-0.38%)
Dec 22, 2020 7.738 7.934 7.621 7.660 79,901 +0.31(+4.27%)
Dec 21, 2020 7.425 7.503 7.347 7.347 5,492 +0.01(+0.13%)
Dec 18, 2020 7.640 7.640 7.337 7.337 6,533 -0.34(-4.44%)
Dec 17, 2020 7.689 7.913 7.621 7.677 9,136 +0.03(+0.38%)
Dec 16, 2020 7.464 7.834 7.464 7.648 3,236 -0.07(-0.91%)
Dec 15, 2020 7.768 7.964 7.719 7.719 6,150 -0.06(-0.76%)
Dec 14, 2020 7.915 7.954 7.778 7.778 4,683 +0.02(+0.25%)
Dec 11, 2020 7.738 7.841 7.738 7.758 3,573 +0.02(+0.25%)
Dec 10, 2020 7.645 7.738 7.645 7.738 1,545 +0.03(+0.38%)
Dec 09, 2020 7.699 7.871 7.680 7.709 12,607 -0.07(-0.88%)
Dec 08, 2020 7.415 7.787 7.369 7.778 6,099 +0.38(+5.17%)
Dec 07, 2020 7.258 7.444 7.258 7.396 4,611 -0.14(-1.82%)
Dec 04, 2020 7.437 7.745 7.404 7.533 5,410 +0.13(+1.72%)
Dec 03, 2020 7.347 7.523 7.347 7.405 4,092 +0.06(+0.80%)
Dec 02, 2020 7.592 7.592 7.053 7.347 9,776 -0.11(-1.45%)
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.