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 (%)
Sep 30, 2021 8.450 8.859 8.336 8.747 1,815 +0.23(+2.64%)
Sep 29, 2021 8.473 8.522 8.336 8.522 1,281 -0.17(-1.92%)
Sep 28, 2021 8.698 8.698 8.659 8.689 5,439 +0.02(+0.20%)
Sep 27, 2021 8.671 8.671 8.671 8.671 351 -0.04(-0.42%)
Sep 24, 2021 8.718 8.718 8.532 8.708 1,665 +0.15(+1.74%)
Sep 23, 2021 8.424 8.619 8.424 8.559 1,282 -0.09(-1.04%)
Sep 22, 2021 8.767 8.787 8.444 8.649 2,367 +0.08(+0.91%)
Sep 21, 2021 8.806 8.982 8.571 8.571 5,283 -0.28(-3.17%)
Sep 20, 2021 8.904 8.904 8.767 8.851 2,520 +0.05(+0.57%)
Sep 17, 2021 8.957 8.957 8.796 8.801 2,998 -0.01(-0.06%)
Sep 16, 2021 8.826 8.885 8.767 8.806 4,940 -0.27(-2.95%)
Sep 15, 2021 8.953 9.074 8.953 9.074 2,158 +0.19(+2.13%)
Sep 14, 2021 8.885 9.051 8.836 8.885 2,904 -0.04(-0.44%)
Sep 13, 2021 9.139 9.139 8.885 8.924 2,579 -0.32(-3.48%)
Sep 10, 2021 9.102 9.251 8.777 9.245 2,513 +0.41(+4.59%)
Sep 09, 2021 8.973 9.080 8.840 8.840 3,519 -0.22(-2.45%)
Sep 08, 2021 9.090 9.159 8.816 9.061 5,502 -0.06(-0.69%)
Sep 07, 2021 9.061 9.149 8.894 9.124 8,750 +0.11(+1.24%)
Sep 03, 2021 9.208 9.286 9.012 9.012 2,990 -0.27(-2.95%)
Sep 01, 2021 9.286 9.286 9.286 58 +0.20(+2.16%)
Aug 31, 2021 9.012 9.237 9.012 9.090 1,632 +0.00(+0.00%)
Aug 30, 2021 9.159 9.159 8.869 9.090 1,525 +0.16(+1.75%)
Aug 27, 2021 9.188 9.208 8.933 8.933 3,495 -0.24(-2.56%)
Aug 26, 2021 8.914 9.306 8.855 9.169 4,386 +0.39(+4.46%)
Aug 25, 2021 8.777 8.777 8.777 8.777 516 -0.22(-2.40%)
Aug 24, 2021 8.845 9.208 8.767 8.992 10,589 +0.13(+1.49%)
Aug 23, 2021 8.767 8.914 8.767 8.860 1,655 +0.16(+1.86%)
Aug 20, 2021 8.904 8.904 8.698 8.698 625 +0.00(+0.00%)
Aug 19, 2021 8.796 8.885 8.698 8.698 5,768 -0.33(-3.69%)
Aug 18, 2021 8.326 9.079 8.326 9.031 1,362 +0.33(+3.83%)
Aug 17, 2021 8.914 9.247 8.326 8.698 16,000 -0.72(-7.60%)
Aug 16, 2021 9.159 9.472 9.159 9.413 3,824 +0.30(+3.33%)
Aug 13, 2021 9.472 9.472 9.110 9.110 847 -0.58(-5.97%)
Aug 12, 2021 9.335 9.688 8.914 9.688 15,232 +0.42(+4.49%)
Aug 11, 2021 9.646 9.646 9.271 9.271 2,182 -0.46(-4.76%)
Aug 10, 2021 9.913 10.18 9.551 9.734 6,505 -0.51(-4.94%)
Aug 09, 2021 10.23 10.24 9.783 10.24 4,282 +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 9.717 10.03 1,510 +0.19(+1.94%)
Aug 03, 2021 9.982 9.991 9.815 9.835 2,303 -0.17(-1.74%)
Aug 02, 2021 10.04 10.09 9.972 10.01 3,132 +0.04(+0.38%)
Jul 30, 2021 10.19 10.70 9.972 9.972 4,115 -0.52(-4.95%)
Jul 29, 2021 10.76 10.76 9.912 10.49 3,035 +0.50(+5.00%)
Jul 28, 2021 10.77 10.77 9.991 9.991 1,388 -0.39(-3.73%)
Jul 27, 2021 10.15 10.68 9.893 10.38 3,870 +0.27(+2.66%)
Jul 26, 2021 10.23 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 10.29 10.77 10.14 10.17 2,805 -0.04(-0.38%)
Jul 20, 2021 10.52 10.72 10.21 10.21 4,089 -0.07(-0.67%)
Jul 19, 2021 9.903 10.80 9.835 10.28 4,525 +0.34(+3.45%)
Jul 16, 2021 10.08 10.29 9.933 9.933 1,668 -0.06(-0.59%)
Jul 15, 2021 9.907 10.33 9.907 9.991 6,695 -0.17(-1.69%)
Jul 14, 2021 10.38 10.38 10.04 10.16 4,252 -0.44(-4.11%)
Jul 13, 2021 10.32 10.89 10.31 10.60 11,716 +0.42(+4.14%)
Jul 12, 2021 9.962 10.20 9.893 10.18 8,071 -0.16(-1.52%)
Jul 09, 2021 10.80 10.80 9.952 10.33 2,340 +0.45(+4.56%)
Jul 08, 2021 10.29 10.29 9.717 9.884 8,683 -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 10.71 10.74 10.29 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.