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 (%)
Jan 30, 2023 10.72 624 -0.02(-0.23%)
Jan 27, 2023 10.72 10.80 10.72 10.75 2,628 -0.17(-1.58%)
Jan 26, 2023 10.87 11.07 10.77 10.92 4,427 +0.09(+0.82%)
Jan 25, 2023 10.87 11.02 10.75 10.83 3,440 +0.10(+0.92%)
Jan 24, 2023 10.66 10.90 10.66 10.73 5,306 -0.16(-1.47%)
Jan 23, 2023 10.87 10.92 10.56 10.89 8,362 +0.05(+0.47%)
Jan 20, 2023 10.83 11.03 10.31 10.84 5,891 +0.23(+2.14%)
Jan 19, 2023 11.13 11.13 10.62 10.62 7,893 -0.36(-3.24%)
Jan 18, 2023 10.80 11.09 10.63 10.97 11,575 +0.24(+2.21%)
Jan 17, 2023 10.38 11.14 10.25 10.73 29,076 +0.36(+3.43%)
Jan 13, 2023 10.33 11.31 10.20 10.38 15,952 +0.37(+3.75%)
Jan 12, 2023 10.12 10.40 10.00 10.00 5,065 -0.14(-1.36%)
Jan 11, 2023 10.31 10.36 9.893 10.14 2,195 +0.00(+0.00%)
Jan 10, 2023 9.874 10.18 9.874 10.14 7,777 +0.02(+0.20%)
Jan 09, 2023 9.893 10.12 9.805 10.12 13,077 +0.42(+4.28%)
Jan 06, 2023 9.488 10.22 9.459 9.706 12,013 +0.17(+1.76%)
Jan 05, 2023 9.508 9.607 9.300 9.538 14,591 +0.22(+2.39%)
Jan 04, 2023 9.271 9.785 9.208 9.315 13,080 -0.02(-0.26%)
Jan 03, 2023 9.370 9.370 8.964 9.340 4,336 +0.02(+0.21%)
Dec 30, 2022 9.113 9.320 8.698 9.320 4,410 +0.15(+1.59%)
Dec 29, 2022 9.053 9.175 9.053 9.175 2,590 +0.33(+3.78%)
Dec 28, 2022 8.767 8.866 8.569 8.841 2,263 -0.02(-0.19%)
Dec 27, 2022 9.476 9.478 8.767 8.858 12,940 -0.48(-5.16%)
Dec 23, 2022 9.083 9.360 9.083 9.340 7,063 +0.26(+2.83%)
Dec 22, 2022 9.202 9.202 8.460 9.083 9,990 +0.04(+0.44%)
Dec 21, 2022 8.885 9.302 8.728 9.043 8,886 +0.10(+1.07%)
Dec 20, 2022 8.905 8.964 8.796 8.947 3,015 -0.02(-0.19%)
Dec 19, 2022 8.807 9.364 8.472 8.964 3,147 +0.16(+1.79%)
Dec 16, 2022 9.063 9.063 8.600 8.807 6,561 -0.16(-1.76%)
Dec 15, 2022 9.014 9.132 8.866 8.964 3,983 +0.00(+0.00%)
Dec 14, 2022 9.132 9.398 8.964 8.964 14,045 -0.10(-1.09%)
Dec 13, 2022 9.161 9.161 9.063 9.063 2,702 +0.00(+0.00%)
Dec 12, 2022 9.142 9.260 9.014 9.063 4,513 -0.08(-0.86%)
Dec 09, 2022 9.368 9.467 9.128 9.142 2,570 -0.13(-1.38%)
Dec 08, 2022 9.017 9.289 8.994 9.270 6,598 +0.25(+2.73%)
Dec 07, 2022 9.014 9.447 8.758 9.024 10,610 +0.17(+1.89%)
Dec 06, 2022 8.895 9.324 8.389 8.856 26,340 +0.61(+7.41%)
Dec 05, 2022 8.324 8.324 8.245 8.245 3,394 +0.02(+0.24%)
Dec 02, 2022 8.472 8.472 8.226 8.226 2,691 -0.30(-3.47%)
Dec 01, 2022 8.570 8.620 7.881 8.521 7,455 -0.06(-0.69%)
Nov 30, 2022 8.127 8.718 8.127 8.580 10,473 +0.36(+4.44%)
Nov 29, 2022 7.757 8.216 7.757 8.216 2,099 +0.42(+5.37%)
Nov 28, 2022 8.023 8.048 7.797 7.797 2,571 -0.21(-2.64%)
Nov 25, 2022 7.684 8.137 7.605 8.009 3,680 +0.29(+3.70%)
Nov 23, 2022 7.738 7.799 7.566 7.723 2,866 +0.13(+1.69%)
Nov 22, 2022 7.467 7.851 7.428 7.595 3,336 -0.21(-2.68%)
Nov 21, 2022 7.349 7.832 7.329 7.805 4,351 +0.26(+3.43%)
Nov 18, 2022 7.497 7.575 7.132 7.546 5,218 +0.25(+3.37%)
Nov 17, 2022 7.300 7.300 6.970 7.300 3,478 -0.18(-2.37%)
Nov 16, 2022 7.477 7.477 7.477 7.477 557 +0.11(+1.47%)
Nov 15, 2022 7.467 7.851 7.359 7.369 1,632 -0.12(-1.58%)
Nov 14, 2022 7.590 7.601 7.467 7.487 1,700 -0.22(-2.87%)
Nov 11, 2022 7.861 7.861 7.438 7.708 4,872 +0.14(+1.80%)
Nov 10, 2022 7.556 7.851 7.447 7.571 5,790 -0.03(-0.44%)
Nov 08, 2022 7.605 652 +0.07(+0.92%)
Nov 07, 2022 7.487 7.567 7.418 7.536 1,288 +0.29(+3.94%)
Nov 04, 2022 7.359 7.585 7.250 7.250 1,268 -0.12(-1.60%)
Nov 03, 2022 7.221 7.369 7.221 7.369 1,048 +0.02(+0.20%)
Nov 02, 2022 7.378 7.378 7.231 7.353 1,913 +0.01(+0.19%)
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.