Skip to main content
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 (%)
Dec 31, 2021 8.591 8.796 8.591 8.610 2,471 +0.06(+0.69%)
Dec 30, 2021 8.218 8.698 8.218 8.551 5,757 +0.46(+5.69%)
Dec 29, 2021 8.316 8.816 8.001 8.091 41,425 -0.11(-1.31%)
Dec 28, 2021 8.365 8.365 7.954 8.199 11,925 +0.14(+1.70%)
Dec 27, 2021 8.454 8.557 8.062 8.062 10,052 -0.35(-4.19%)
Dec 23, 2021 8.444 8.589 8.130 8.414 5,939 +0.26(+3.25%)
Dec 22, 2021 8.081 8.150 7.807 8.150 4,649 +0.03(+0.33%)
Dec 21, 2021 7.885 8.374 7.885 8.123 5,234 +0.17(+2.19%)
Dec 20, 2021 7.856 8.189 7.836 7.949 7,098 -0.14(-1.76%)
Dec 17, 2021 7.836 8.404 7.836 8.091 4,445 +0.05(+0.61%)
Dec 16, 2021 8.062 8.502 7.944 8.042 11,147 +0.12(+1.48%)
Dec 15, 2021 7.974 8.041 7.885 7.925 8,438 -0.04(-0.49%)
Dec 14, 2021 8.430 8.430 7.903 7.964 4,572 -0.17(-2.05%)
Dec 13, 2021 8.140 8.365 8.130 8.130 11,573 -0.25(-3.04%)
Dec 10, 2021 8.365 8.610 8.267 8.385 10,124 +0.09(+1.06%)
Dec 09, 2021 8.718 8.718 8.232 8.297 15,510 -0.37(-4.29%)
Dec 08, 2021 8.718 8.808 8.434 8.669 16,223 -0.18(-1.99%)
Dec 07, 2021 8.659 8.865 8.451 8.845 17,338 +0.18(+2.04%)
Dec 06, 2021 8.659 8.738 8.473 8.669 5,967 +0.05(+0.56%)
Dec 03, 2021 8.512 8.620 8.463 8.620 5,808 +0.08(+0.92%)
Dec 02, 2021 8.620 8.699 8.532 8.542 4,707 -0.08(-0.91%)
Dec 01, 2021 8.581 8.708 8.532 8.620 3,139 +0.07(+0.80%)
Nov 30, 2021 8.688 8.688 8.478 8.551 1,513 -0.08(-0.91%)
Nov 29, 2021 8.473 8.845 8.473 8.630 5,423 -0.22(-2.44%)
Nov 26, 2021 8.532 8.845 8.473 8.845 7,147 +0.23(+2.61%)
Nov 24, 2021 8.600 8.776 8.512 8.620 7,851 +0.05(+0.57%)
Nov 23, 2021 8.678 8.678 8.470 8.571 791 -0.14(-1.61%)
Nov 22, 2021 8.434 8.816 8.199 8.712 18,800 +0.28(+3.29%)
Nov 19, 2021 8.571 8.703 8.424 8.434 17,465 -0.11(-1.25%)
Nov 18, 2021 8.792 8.620 8.527 8.540 9,450 -0.07(-0.81%)
Nov 17, 2021 8.424 8.865 8.424 8.610 4,494 -0.14(-1.57%)
Nov 16, 2021 8.767 8.989 8.698 8.747 8,241 -0.00(-0.02%)
Nov 15, 2021 8.767 9.023 8.326 8.749 22,559 -0.36(-3.96%)
Nov 12, 2021 8.767 9.138 8.718 9.110 24,673 +0.61(+7.14%)
Nov 11, 2021 8.522 8.645 8.347 8.502 6,474 -0.04(-0.52%)
Nov 10, 2021 8.517 8.547 8.337 8.547 2,334 +0.07(+0.87%)
Nov 08, 2021 8.473 8.473 8.473 201 -0.06(-0.73%)
Nov 05, 2021 8.326 8.537 8.326 8.536 5,017 +0.06(+0.73%)
Nov 04, 2021 8.444 8.474 8.444 8.474 362 +0.01(+0.12%)
Nov 03, 2021 8.533 8.533 8.463 8.463 718 +0.00(+0.00%)
Nov 02, 2021 8.405 8.497 8.405 8.463 6,773 +0.08(+0.93%)
Nov 01, 2021 8.375 8.463 8.346 8.385 6,754 +0.04(+0.47%)
Oct 29, 2021 8.385 8.561 8.346 8.346 3,536 +0.00(+0.00%)
Oct 28, 2021 8.326 8.644 8.326 8.346 1,400 -0.11(-1.26%)
Oct 27, 2021 8.336 8.551 8.336 8.453 2,314 +0.03(+0.34%)
Oct 25, 2021 8.424 8.424 8.424 428 -0.02(-0.23%)
Oct 21, 2021 8.444 8.444 8.444 174 +0.07(+0.82%)
Oct 20, 2021 8.375 8.375 8.375 8.375 322 -0.20(-2.29%)
Oct 19, 2021 8.434 8.571 8.424 8.571 702 +0.16(+1.86%)
Oct 18, 2021 8.630 8.630 8.369 8.414 1,669 -0.21(-2.45%)
Oct 15, 2021 8.571 8.625 8.396 8.625 1,741 +0.15(+1.80%)
Oct 14, 2021 8.493 8.522 8.473 8.473 2,056 -0.01(-0.12%)
Oct 12, 2021 8.483 8.483 8.483 201 -0.43(-4.83%)
Oct 11, 2021 8.868 8.914 8.865 8.914 968 +0.19(+2.13%)
Oct 08, 2021 8.571 8.914 8.454 8.728 1,849 +0.34(+4.09%)
Oct 07, 2021 8.336 8.806 8.336 8.385 8,139 -0.18(-2.06%)
Oct 05, 2021 8.561 8.561 8.561 53 +0.20(+2.34%)
Oct 04, 2021 8.400 8.400 8.365 8.365 911 +0.03(+0.35%)
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.