Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S P Inc (NQ: CSPI )

14.02 -0.24 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2021 9.012 9.237 9.012 9.090 1,632 +0.00(+0.00%)
Aug 30, 2021 9.159 9.159 8.869 9.090 1,525 +0.16(+1.75%)
Aug 27, 2021 9.188 9.208 8.933 8.933 3,495 -0.24(-2.56%)
Aug 26, 2021 8.914 9.306 8.855 9.169 4,386 +0.39(+4.46%)
Aug 25, 2021 8.777 8.777 8.777 8.777 516 -0.22(-2.40%)
Aug 24, 2021 8.845 9.208 8.767 8.992 10,589 +0.13(+1.49%)
Aug 23, 2021 8.767 8.914 8.767 8.860 1,655 +0.16(+1.86%)
Aug 20, 2021 8.904 8.904 8.698 8.698 625 +0.00(+0.00%)
Aug 19, 2021 8.796 8.885 8.698 8.698 5,768 -0.33(-3.69%)
Aug 18, 2021 8.326 9.079 8.326 9.031 1,362 +0.33(+3.83%)
Aug 17, 2021 8.914 9.247 8.326 8.698 16,000 -0.72(-7.60%)
Aug 16, 2021 9.159 9.472 9.159 9.413 3,824 +0.30(+3.33%)
Aug 13, 2021 9.472 9.472 9.110 9.110 847 -0.58(-5.97%)
Aug 12, 2021 9.335 9.688 8.914 9.688 15,232 +0.42(+4.49%)
Aug 11, 2021 9.646 9.646 9.271 9.271 2,182 -0.46(-4.76%)
Aug 10, 2021 9.913 10.18 9.551 9.734 6,505 -0.51(-4.94%)
Aug 09, 2021 10.23 10.24 9.783 10.24 4,282 +0.16(+1.60%)
Aug 05, 2021 10.08 10.08 10.08 13 +0.05(+0.53%)
Aug 04, 2021 10.35 10.35 9.717 10.03 1,510 +0.19(+1.94%)
Aug 03, 2021 9.982 9.991 9.815 9.835 2,303 -0.17(-1.74%)
Aug 02, 2021 10.04 10.09 9.972 10.01 3,132 +0.04(+0.38%)
Jul 30, 2021 10.19 10.70 9.972 9.972 4,115 -0.52(-4.95%)
Jul 29, 2021 10.76 10.76 9.912 10.49 3,035 +0.50(+5.00%)
Jul 28, 2021 10.77 10.77 9.991 9.991 1,388 -0.39(-3.73%)
Jul 27, 2021 10.15 10.68 9.893 10.38 3,870 +0.27(+2.66%)
Jul 26, 2021 10.23 10.43 10.11 10.11 881 +0.07(+0.68%)
Jul 22, 2021 10.04 10.04 10.04 44 -0.13(-1.25%)
Jul 21, 2021 10.29 10.77 10.14 10.17 2,805 -0.04(-0.38%)
Jul 20, 2021 10.52 10.72 10.21 10.21 4,089 -0.07(-0.67%)
Jul 19, 2021 9.903 10.80 9.835 10.28 4,525 +0.34(+3.45%)
Jul 16, 2021 10.08 10.29 9.933 9.933 1,668 -0.06(-0.59%)
Jul 15, 2021 9.907 10.33 9.907 9.991 6,695 -0.17(-1.69%)
Jul 14, 2021 10.38 10.38 10.04 10.16 4,252 -0.44(-4.11%)
Jul 13, 2021 10.32 10.89 10.31 10.60 11,716 +0.42(+4.14%)
Jul 12, 2021 9.962 10.20 9.893 10.18 8,071 -0.16(-1.52%)
Jul 09, 2021 10.80 10.80 9.952 10.33 2,340 +0.45(+4.56%)
Jul 08, 2021 10.29 10.29 9.717 9.884 8,683 -0.75(-7.02%)
Jul 07, 2021 10.63 10.63 10.63 10.63 282 +0.27(+2.57%)
Jul 06, 2021 10.36 10.36 10.36 10.36 578 +0.00(+0.00%)
Jul 02, 2021 10.71 10.74 10.29 10.36 2,558 +0.08(+0.76%)
Jul 01, 2021 10.29 10.62 10.29 10.29 3,406 -0.06(-0.57%)
Jun 30, 2021 10.97 10.98 10.33 10.34 15,751 -0.84(-7.53%)
Jun 29, 2021 11.64 11.68 10.87 11.19 23,921 -0.08(-0.70%)
Jun 28, 2021 11.11 11.60 11.02 11.26 7,563 -0.10(-0.86%)
Jun 25, 2021 11.26 11.70 11.07 11.36 4,813 +0.00(+0.00%)
Jun 24, 2021 11.22 11.38 11.22 11.36 4,149 +0.16(+1.40%)
Jun 23, 2021 10.96 11.66 10.74 11.21 10,669 +0.24(+2.15%)
Jun 22, 2021 11.11 11.26 10.68 10.97 10,671 +0.26(+2.47%)
Jun 21, 2021 10.38 11.46 10.29 10.71 14,059 +0.20(+1.86%)
Jun 18, 2021 10.51 10.52 10.51 10.51 825 -0.07(-0.70%)
Jun 17, 2021 10.79 10.79 10.58 10.58 2,740 -0.14(-1.32%)
Jun 16, 2021 11.12 11.12 10.73 10.73 2,158 -0.19(-1.74%)
Jun 15, 2021 11.02 11.10 10.69 10.92 3,168 -0.13(-1.21%)
Jun 14, 2021 11.09 11.50 10.76 11.05 16,436 -0.04(-0.35%)
Jun 11, 2021 10.50 11.37 10.49 11.09 21,373 -0.05(-0.48%)
Jun 10, 2021 11.23 11.23 10.73 11.14 7,536 +0.00(+0.00%)
Jun 09, 2021 10.73 11.55 10.73 11.14 5,205 +0.16(+1.47%)
Jun 08, 2021 11.21 11.21 10.69 10.98 2,092 -0.08(-0.71%)
Jun 07, 2021 11.57 11.57 11.03 11.06 1,395 +0.48(+4.54%)
Jun 04, 2021 10.38 11.31 10.38 10.58 6,039 +0.04(+0.37%)
Jun 03, 2021 10.88 10.88 10.53 10.54 3,215 +0.27(+2.67%)
Jun 02, 2021 9.933 10.27 9.933 10.27 2,609 +0.25(+2.46%)
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.