Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S P Inc (NQ: CSPI )

14.02 -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 (%)
Apr 30, 2019 12.22 12.60 12.22 12.34 1,377 +0.22(+1.78%)
Apr 29, 2019 11.76 12.12 11.76 12.12 213 +0.11(+0.95%)
Apr 26, 2019 12.01 12.01 12.01 12.01 533 +0.22(+1.90%)
Apr 25, 2019 11.78 11.78 11.78 288 +0.00(+0.00%)
Apr 24, 2019 11.63 11.85 11.63 11.78 1,175 -0.09(-0.74%)
Apr 23, 2019 11.51 12.06 11.51 11.87 7,690 +0.25(+2.19%)
Apr 22, 2019 11.44 11.70 11.32 11.62 4,895 +0.14(+1.18%)
Apr 18, 2019 11.64 11.64 11.19 11.48 3,096 +0.43(+3.88%)
Apr 17, 2019 11.05 11.05 11.05 11.05 321 -0.22(-1.93%)
Apr 16, 2019 11.11 11.96 11.11 11.27 1,297 +0.01(+0.09%)
Apr 15, 2019 11.40 11.40 11.26 11.26 267 -0.01(-0.08%)
Apr 12, 2019 11.33 11.53 10.88 11.27 10,675 +0.02(+0.16%)
Apr 11, 2019 11.69 11.69 11.00 11.25 4,227 -0.18(-1.54%)
Apr 10, 2019 11.13 12.08 11.04 11.43 18,724 -0.01(-0.06%)
Apr 09, 2019 11.43 11.69 11.15 11.43 9,228 -0.24(-2.09%)
Apr 08, 2019 10.72 11.68 10.70 11.68 5,662 +0.63(+5.66%)
Apr 05, 2019 10.61 11.18 10.61 11.05 1,067 +0.55(+5.26%)
Apr 04, 2019 10.72 11.22 10.49 10.50 3,512 -0.73(-6.50%)
Apr 03, 2019 10.11 11.36 10.11 11.23 5,403 +0.39(+3.63%)
Apr 02, 2019 10.27 11.01 10.12 10.84 9,232 +0.26(+2.48%)
Apr 01, 2019 10.30 10.72 9.651 10.58 16,892 +0.13(+1.26%)
Mar 29, 2019 10.65 10.65 10.36 10.44 747 -0.18(-1.72%)
Mar 28, 2019 10.22 10.63 10.22 10.63 1,315 -0.05(-0.48%)
Mar 27, 2019 10.31 10.75 10.30 10.68 6,007 -0.08(-0.77%)
Mar 26, 2019 10.92 11.17 10.02 10.76 2,345 +0.47(+4.54%)
Mar 25, 2019 9.835 10.29 9.742 10.29 7,728 +0.27(+2.71%)
Mar 22, 2019 10.11 10.22 9.873 10.02 4,483 +0.05(+0.47%)
Mar 21, 2019 9.979 10.21 9.798 9.976 3,950 -0.19(-1.83%)
Mar 20, 2019 9.676 10.16 9.676 10.16 4,200 +0.24(+2.45%)
Mar 19, 2019 10.30 10.30 9.545 9.919 14,329 +0.06(+0.57%)
Mar 18, 2019 9.816 10.80 9.779 9.863 4,651 +0.16(+1.64%)
Mar 15, 2019 10.07 10.07 9.704 9.704 7,046 +0.00(+0.00%)
Mar 14, 2019 9.929 10.12 9.695 9.704 10,303 -0.05(-0.48%)
Mar 13, 2019 9.685 9.862 9.685 9.751 2,582 +0.13(+1.40%)
Mar 12, 2019 9.423 9.929 9.423 9.616 3,819 -0.07(-0.71%)
Mar 11, 2019 9.910 9.910 9.685 9.685 595 +0.05(+0.49%)
Mar 08, 2019 9.470 9.638 9.470 9.638 1,708 +0.08(+0.88%)
Mar 07, 2019 9.460 9.554 9.376 9.554 7,875 +0.09(+0.99%)
Mar 06, 2019 9.543 9.543 9.451 9.460 1,908 -0.01(-0.15%)
Mar 05, 2019 9.460 9.507 9.429 9.475 5,303 +0.02(+0.25%)
Mar 04, 2019 9.460 9.460 9.320 9.451 1,225 -0.01(-0.10%)
Mar 01, 2019 9.367 9.460 9.320 9.460 3,950 -0.02(-0.20%)
Feb 28, 2019 9.480 9.480 9.479 35 -0.00(-0.01%)
Feb 27, 2019 9.507 9.507 9.180 9.480 1,752 +0.14(+1.51%)
Feb 26, 2019 9.385 9.449 9.200 9.339 7,935 -0.05(-0.50%)
Feb 25, 2019 9.237 9.385 9.093 9.385 1,229 -0.02(-0.19%)
Feb 22, 2019 9.016 9.403 9.016 9.403 9,211 +0.17(+1.79%)
Feb 21, 2019 9.009 9.238 9.009 9.238 1,564 +0.09(+1.02%)
Feb 20, 2019 9.197 9.200 9.145 9.145 2,131 -0.02(-0.20%)
Feb 19, 2019 8.831 9.459 8.831 9.163 10,773 +0.35(+3.97%)
Feb 15, 2019 8.979 9.090 8.591 8.813 13,220 +0.03(+0.32%)
Feb 14, 2019 8.960 8.997 8.785 8.785 5,341 +0.02(+0.21%)
Feb 13, 2019 8.767 8.896 8.628 8.767 10,942 -0.01(-0.15%)
Feb 12, 2019 8.780 8.780 8.780 8.780 283 +0.14(+1.65%)
Feb 11, 2019 8.785 8.840 8.637 8.637 4,247 -0.06(-0.64%)
Feb 08, 2019 8.748 8.748 8.619 8.693 2,275 -0.01(-0.11%)
Feb 07, 2019 8.628 8.780 8.628 8.702 1,581 +0.02(+0.22%)
Feb 06, 2019 8.734 8.840 8.684 8.684 1,935 +0.06(+0.64%)
Feb 05, 2019 8.767 8.785 8.628 8.628 24,620 -0.35(-3.91%)
Feb 04, 2019 9.357 9.357 8.960 8.979 5,399 -0.34(-3.66%)
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.