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 (%)
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%)
Sep 01, 2021 9.284 9.284 9.284 58 +0.20(+2.16%)
Aug 31, 2021 9.010 9.235 9.010 9.088 1,632 +0.00(+0.00%)
Aug 30, 2021 9.157 9.157 8.867 9.088 1,525 +0.16(+1.75%)
Aug 27, 2021 9.186 9.206 8.932 8.932 3,496 -0.24(-2.56%)
Aug 26, 2021 8.912 9.304 8.853 9.167 4,387 +0.39(+4.46%)
Aug 25, 2021 8.775 8.775 8.775 8.775 516 -0.22(-2.40%)
Aug 24, 2021 8.843 9.206 8.765 8.990 10,591 +0.13(+1.49%)
Aug 23, 2021 8.765 8.912 8.765 8.858 1,656 +0.16(+1.86%)
Aug 20, 2021 8.902 8.902 8.697 8.697 625 +0.00(+0.00%)
Aug 19, 2021 8.794 8.883 8.697 8.697 5,770 -0.33(-3.69%)
Aug 18, 2021 8.325 9.077 8.324 9.030 1,363 +0.33(+3.83%)
Aug 17, 2021 8.912 9.245 8.324 8.697 16,003 -0.71(-7.60%)
Aug 16, 2021 9.157 9.470 9.157 9.411 3,825 +0.30(+3.33%)
Aug 13, 2021 9.470 9.470 9.108 9.108 847 -0.58(-5.97%)
Aug 12, 2021 9.333 9.686 8.912 9.686 15,235 +0.42(+4.49%)
Aug 11, 2021 9.644 9.644 9.269 9.269 2,183 -0.46(-4.76%)
Aug 10, 2021 9.911 10.18 9.549 9.732 6,506 -0.51(-4.94%)
Aug 09, 2021 10.22 10.24 9.781 10.24 4,283 +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 9.715 10.02 1,511 +0.19(+1.94%)
Aug 03, 2021 9.979 9.989 9.813 9.833 2,303 -0.17(-1.74%)
Aug 02, 2021 10.04 10.09 9.970 10.01 3,132 +0.04(+0.38%)
Jul 30, 2021 10.19 10.70 9.970 9.970 4,116 -0.52(-4.95%)
Jul 29, 2021 10.75 10.75 9.910 10.49 3,035 +0.50(+5.00%)
Jul 28, 2021 10.76 10.76 9.989 9.989 1,388 -0.39(-3.73%)
Jul 27, 2021 10.15 10.68 9.891 10.38 3,870 +0.27(+2.66%)
Jul 26, 2021 10.22 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 10.28 10.76 10.14 10.17 2,805 -0.04(-0.38%)
Jul 20, 2021 10.52 10.71 10.20 10.20 4,090 -0.07(-0.67%)
Jul 19, 2021 9.901 10.80 9.833 10.27 4,526 +0.34(+3.45%)
Jul 16, 2021 10.08 10.28 9.931 9.931 1,668 -0.06(-0.59%)
Jul 15, 2021 9.905 10.33 9.905 9.989 6,697 -0.17(-1.69%)
Jul 14, 2021 10.38 10.38 10.04 10.16 4,253 -0.44(-4.11%)
Jul 13, 2021 10.32 10.89 10.31 10.60 11,719 +0.42(+4.14%)
Jul 12, 2021 9.960 10.20 9.891 10.18 8,072 -0.16(-1.52%)
Jul 09, 2021 10.80 10.80 9.950 10.33 2,341 +0.45(+4.56%)
Jul 08, 2021 10.28 10.28 9.715 9.882 8,685 -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 10.70 10.73 10.28 10.36 2,558 +0.08(+0.76%)
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.