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

C S P Inc (NQ: CSPI )

14.34 -0.56 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 14.83 15.12 14.17 14.34 58,755 -0.56(-3.76%)
May 16, 2024 14.19 15.12 13.79 14.90 76,700 +0.60(+4.20%)
May 15, 2024 13.92 14.50 13.45 14.30 91,247 +0.66(+4.84%)
May 14, 2024 13.50 13.88 13.26 13.64 64,033 +0.16(+1.19%)
May 13, 2024 13.66 14.27 13.21 13.48 63,717 -0.11(-0.81%)
May 10, 2024 13.43 13.70 13.03 13.59 70,867 +0.51(+3.90%)
May 09, 2024 13.06 13.41 12.65 13.08 60,647 -0.30(-2.24%)
May 08, 2024 11.81 13.79 11.11 13.38 172,077 +1.05(+8.52%)
May 07, 2024 13.37 13.37 12.14 12.33 230,492 -0.92(-6.94%)
May 06, 2024 13.00 13.55 12.70 13.25 66,043 +0.34(+2.63%)
May 03, 2024 12.22 13.43 12.21 12.91 126,881 +0.71(+5.82%)
May 02, 2024 12.64 12.64 11.83 12.20 160,922 -0.19(-1.53%)
May 01, 2024 12.95 13.42 12.25 12.39 186,621 -0.68(-5.20%)
Apr 30, 2024 13.70 14.12 12.93 13.07 69,151 -0.79(-5.70%)
Apr 29, 2024 13.70 14.54 13.66 13.86 89,070 +0.33(+2.44%)
Apr 26, 2024 13.42 14.07 13.18 13.53 136,926 -0.05(-0.37%)
Apr 25, 2024 13.54 13.97 13.00 13.58 69,199 -0.40(-2.86%)
Apr 24, 2024 14.12 14.48 13.22 13.98 84,063 -0.35(-2.44%)
Apr 23, 2024 13.79 14.52 13.76 14.33 64,461 +0.46(+3.32%)
Apr 22, 2024 14.53 15.00 13.79 13.87 104,154 -0.38(-2.67%)
Apr 19, 2024 14.20 15.21 13.95 14.25 140,171 +0.01(+0.07%)
Apr 18, 2024 16.19 16.40 14.11 14.24 107,952 -2.10(-12.85%)
Apr 17, 2024 17.10 17.51 16.01 16.34 54,665 -0.76(-4.44%)
Apr 16, 2024 16.23 17.60 16.10 17.10 77,542 +0.89(+5.49%)
Apr 15, 2024 17.33 17.77 16.01 16.21 101,128 -1.12(-6.46%)
Apr 12, 2024 19.49 19.51 17.12 17.33 74,904 -2.24(-11.45%)
Apr 11, 2024 18.67 19.99 18.00 19.57 112,633 +1.18(+6.42%)
Apr 10, 2024 18.44 19.65 17.87 18.39 113,814 -1.01(-5.21%)
Apr 09, 2024 18.55 20.69 18.40 19.40 275,872 +0.58(+3.08%)
Apr 08, 2024 18.72 19.79 18.40 18.82 118,988 -0.04(-0.21%)
Apr 05, 2024 18.39 19.34 18.00 18.86 53,787 +0.58(+3.17%)
Apr 04, 2024 18.96 20.02 18.13 18.28 66,269 -0.81(-4.24%)
Apr 03, 2024 17.38 19.83 17.02 19.09 96,193 +1.32(+7.43%)
Apr 02, 2024 17.98 18.36 16.88 17.77 81,736 -0.16(-0.89%)
Apr 01, 2024 19.04 19.19 17.30 17.93 71,270 -0.53(-2.87%)
Mar 28, 2024 19.00 19.22 17.80 18.46 110,190 -0.31(-1.65%)
Mar 27, 2024 19.48 20.36 18.30 18.77 90,331 -0.35(-1.83%)
Mar 26, 2024 21.16 21.16 19.12 19.12 84,185 -1.88(-8.95%)
Mar 25, 2024 20.25 22.41 19.32 21.00 95,498 +0.26(+1.25%)
Mar 22, 2024 20.84 21.29 19.99 20.74 60,815 -0.47(-2.22%)
Mar 21, 2024 21.50 24.44 20.19 21.21 213,911 -22.01(-50.93%)
Mar 20, 2024 41.00 43.48 39.43 43.22 85,210 +2.17(+5.29%)
Mar 19, 2024 43.00 46.38 40.34 41.05 87,608 -2.35(-5.41%)
Mar 18, 2024 41.16 47.97 41.16 43.40 129,834 +2.24(+5.44%)
Mar 15, 2024 38.51 42.52 38.00 41.16 75,780 +1.22(+3.05%)
Mar 14, 2024 41.00 42.78 39.69 39.94 105,991 -1.36(-3.29%)
Mar 13, 2024 40.77 42.85 39.60 41.30 105,495 +1.01(+2.51%)
Mar 12, 2024 36.63 41.40 36.58 40.29 70,294 +3.30(+8.92%)
Mar 11, 2024 34.73 38.37 34.31 36.99 65,186 +1.23(+3.44%)
Mar 08, 2024 39.75 41.55 35.76 35.76 71,232 -4.70(-11.62%)
Mar 07, 2024 39.46 42.29 38.01 40.46 94,838 +0.76(+1.91%)
Mar 06, 2024 48.00 48.00 39.66 39.70 97,259 -7.22(-15.39%)
Mar 05, 2024 46.92 50.76 45.14 46.92 110,281 +0.21(+0.45%)
Mar 04, 2024 56.73 58.44 46.01 46.71 138,323 -9.19(-16.44%)
Mar 01, 2024 48.81 58.01 47.84 55.90 164,868 +7.20(+14.78%)
Feb 29, 2024 45.96 49.46 45.11 48.70 101,645 +3.06(+6.70%)
Feb 28, 2024 50.10 51.10 45.00 45.64 145,394 -4.37(-8.74%)
Feb 27, 2024 56.81 56.81 45.18 50.01 325,858 -4.28(-7.88%)
Feb 26, 2024 47.09 59.85 47.09 54.29 327,783 +7.57(+16.20%)
Feb 23, 2024 47.30 51.79 45.77 46.72 233,241 +1.67(+3.71%)
Feb 22, 2024 36.28 54.86 35.97 45.05 474,867 +11.38(+33.79%)
Feb 21, 2024 30.28 34.95 29.84 33.67 125,517 +3.91(+13.12%)
Feb 20, 2024 32.47 33.63 29.61 29.77 87,248 -3.10(-9.42%)
Feb 16, 2024 32.64 36.44 31.96 32.86 174,181 +0.89(+2.78%)
Feb 15, 2024 28.97 33.14 28.97 31.97 144,520 +3.87(+13.75%)
Feb 14, 2024 25.97 29.67 24.69 28.11 144,352 -0.59(-2.05%)
Feb 13, 2024 29.94 31.47 28.42 28.70 104,602 -0.58(-1.98%)
Feb 12, 2024 26.12 29.76 25.72 29.28 191,868 +4.87(+19.98%)
Feb 09, 2024 22.72 24.65 22.72 24.40 7,247 +1.42(+6.17%)
Feb 08, 2024 22.75 23.72 22.58 22.98 6,211 +0.78(+3.51%)
Feb 07, 2024 21.51 23.14 21.51 22.21 9,506 +0.43(+1.97%)
Feb 06, 2024 20.71 22.36 20.09 21.78 87,293 +0.50(+2.35%)
Feb 05, 2024 23.47 23.47 21.18 21.28 24,287 -1.70(-7.39%)
Feb 02, 2024 24.84 24.97 22.87 22.97 34,890 -2.01(-8.04%)
Feb 01, 2024 24.41 25.96 24.28 24.98 31,388 +1.11(+4.64%)
Jan 31, 2024 23.80 24.70 23.72 23.87 37,132 +0.02(+0.08%)
Jan 30, 2024 23.15 24.67 23.15 23.85 31,122 +0.58(+2.49%)
Jan 29, 2024 25.65 25.85 23.05 23.27 17,014 -1.41(-5.71%)
Jan 26, 2024 24.17 25.07 23.78 24.68 21,794 +0.52(+2.15%)
Jan 25, 2024 24.84 24.84 23.55 24.16 30,095 +0.25(+1.04%)
Jan 24, 2024 25.70 26.97 23.47 23.91 130,484 -0.94(-3.78%)
Jan 23, 2024 23.53 25.97 23.33 24.85 100,103 +1.49(+6.37%)
Jan 22, 2024 22.78 24.21 21.79 23.36 117,945 +0.78(+3.45%)
Jan 19, 2024 21.78 22.72 21.27 22.58 27,089 +1.11(+5.16%)
Jan 18, 2024 21.23 22.02 20.98 21.48 34,854 -0.05(-0.23%)
Jan 17, 2024 20.60 21.53 20.60 21.53 5,031 +0.30(+1.41%)
Jan 16, 2024 20.77 21.43 20.06 21.23 36,599 +0.42(+2.02%)
Jan 12, 2024 19.96 22.37 19.79 20.81 39,649 +0.93(+4.67%)
Jan 11, 2024 19.28 20.42 19.05 19.88 90,730 +0.60(+3.11%)
Jan 10, 2024 18.86 19.93 18.86 19.28 11,501 +0.31(+1.63%)
Jan 09, 2024 19.00 19.32 18.70 18.97 8,110 +0.08(+0.42%)
Jan 08, 2024 18.12 19.30 18.12 18.89 9,131 +0.71(+3.90%)
Jan 05, 2024 18.82 18.82 18.12 18.18 22,845 -0.64(-3.40%)
Jan 04, 2024 20.45 20.45 18.78 18.82 14,469 -1.70(-8.29%)
Jan 03, 2024 20.47 21.47 19.89 20.52 39,225 +0.05(+0.25%)
Jan 02, 2024 19.95 20.47 19.09 20.47 20,388 +1.00(+5.13%)
Dec 29, 2023 19.44 19.73 19.23 19.47 8,904 -0.28(-1.42%)
Dec 28, 2023 19.56 20.23 18.88 19.75 30,796 +0.01(+0.05%)
Dec 27, 2023 20.18 20.44 19.74 19.74 14,332 -0.39(-1.94%)
Dec 26, 2023 20.47 20.73 19.73 20.13 18,806 -0.16(-0.79%)
Dec 22, 2023 20.13 20.98 20.13 20.29 7,042 +0.05(+0.25%)
Dec 21, 2023 20.06 20.58 19.08 20.24 12,569 +0.21(+1.05%)
Dec 20, 2023 19.34 20.29 19.31 20.03 12,133 +0.68(+3.50%)
Dec 19, 2023 19.14 19.71 19.04 19.35 15,359 +0.27(+1.41%)
Dec 18, 2023 17.63 19.57 17.63 19.08 29,807 +2.43(+14.61%)
Dec 15, 2023 17.94 18.15 16.65 16.65 73,996 -1.51(-8.29%)
Dec 14, 2023 18.94 19.19 17.74 18.15 70,871 -1.23(-6.33%)
Dec 13, 2023 17.40 19.40 17.40 19.38 68,379 +1.54(+8.60%)
Dec 12, 2023 20.90 20.90 16.38 17.84 180,346 -4.72(-20.90%)
Dec 11, 2023 22.56 22.95 21.53 22.56 58,666 +0.13(+0.58%)
Dec 08, 2023 26.54 26.54 21.94 22.43 29,181 -1.98(-8.13%)
Dec 07, 2023 24.25 24.92 23.18 24.41 10,867 +0.39(+1.62%)
Dec 06, 2023 25.66 25.66 22.93 24.03 15,637 -0.80(-3.21%)
Dec 05, 2023 26.16 26.16 24.22 24.82 33,184 -0.36(-1.43%)
Dec 04, 2023 27.89 27.89 25.18 25.18 59,639 -2.43(-8.81%)
Dec 01, 2023 24.97 27.85 24.47 27.61 40,537 +2.74(+11.02%)
Nov 30, 2023 24.93 25.17 24.58 24.87 8,160 -0.05(-0.20%)
Nov 29, 2023 25.61 25.61 24.90 24.92 13,893 -0.07(-0.28%)
Nov 28, 2023 24.65 25.62 24.53 24.99 15,727 +0.19(+0.76%)
Nov 27, 2023 23.93 25.20 23.93 24.80 17,860 -0.26(-1.03%)
Nov 24, 2023 25.67 25.87 24.95 25.06 13,814 -0.39(-1.53%)
Nov 22, 2023 25.02 25.73 24.85 25.45 28,446 +0.65(+2.63%)
Nov 21, 2023 24.68 25.48 24.62 24.80 24,226 +0.07(+0.30%)
Nov 20, 2023 23.92 24.72 23.29 24.72 7,333 +0.80(+3.33%)
Nov 17, 2023 22.87 23.93 22.87 23.93 19,313 +1.05(+4.58%)
Nov 16, 2023 23.83 23.86 22.43 22.88 11,638 -1.30(-5.36%)
Nov 15, 2023 23.91 24.17 23.13 24.17 5,699 +0.58(+2.45%)
Nov 14, 2023 23.63 23.93 21.73 23.60 12,660 -0.03(-0.13%)
Nov 13, 2023 24.05 24.05 23.15 23.63 8,205 -0.30(-1.25%)
Nov 10, 2023 24.92 24.92 22.73 23.93 20,645 -0.80(-3.23%)
Nov 09, 2023 20.75 24.72 20.44 24.72 28,333 +5.44(+28.23%)
Nov 08, 2023 19.41 19.98 18.80 19.28 19,266 -0.22(-1.12%)
Nov 07, 2023 20.93 20.97 19.50 19.50 8,658 -1.33(-6.37%)
Nov 06, 2023 20.93 21.43 20.44 20.83 28,386 +0.34(+1.65%)
Nov 03, 2023 21.58 21.89 19.75 20.49 10,739 -0.85(-3.97%)
Nov 02, 2023 20.02 21.38 18.89 21.33 28,279 +1.15(+5.68%)
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.