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 (%)
Oct 30, 2020 7.004 7.149 6.806 6.944 7,453 -0.28(-3.93%)
Oct 29, 2020 7.041 7.531 7.041 7.228 1,991 -0.05(-0.67%)
Oct 28, 2020 7.012 7.296 7.012 7.277 3,840 -0.29(-3.88%)
Oct 27, 2020 7.061 7.615 7.061 7.570 1,041 +0.38(+5.32%)
Oct 26, 2020 7.414 7.502 6.914 7.188 14,271 -0.38(-4.99%)
Oct 23, 2020 7.698 7.717 7.423 7.565 7,351 -0.12(-1.59%)
Oct 22, 2020 7.645 8.050 7.645 7.688 1,455 -0.03(-0.44%)
Oct 21, 2020 7.805 7.805 7.722 7.722 928 +0.00(+0.06%)
Oct 20, 2020 7.609 8.336 7.609 7.717 2,959 -0.02(-0.20%)
Oct 19, 2020 8.315 8.442 7.570 7.733 13,773 -0.44(-5.33%)
Oct 16, 2020 8.222 8.398 8.168 8.168 3,880 -0.06(-0.71%)
Oct 15, 2020 8.256 8.441 8.187 8.226 986 -0.22(-2.55%)
Oct 14, 2020 8.334 8.442 8.158 8.442 3,536 +0.01(+0.13%)
Oct 13, 2020 8.266 8.431 8.148 8.431 2,146 +0.10(+1.25%)
Oct 12, 2020 8.398 8.460 8.236 8.327 2,280 +0.05(+0.55%)
Oct 09, 2020 8.246 8.282 8.175 8.282 2,961 -0.25(-2.89%)
Oct 08, 2020 8.398 8.528 8.398 8.528 1,418 +0.30(+3.67%)
Oct 07, 2020 8.569 8.569 8.226 8.226 679 +0.05(+0.60%)
Oct 06, 2020 8.441 8.441 8.148 8.178 1,493 -0.17(-2.00%)
Oct 05, 2020 8.197 8.354 8.197 8.344 709 -0.03(-0.35%)
Oct 02, 2020 8.109 8.395 8.109 8.373 2,246 +0.03(+0.41%)
Oct 01, 2020 8.422 8.422 8.256 8.339 1,178 -0.11(-1.33%)
Sep 30, 2020 8.422 8.677 8.422 8.452 17,176 -0.13(-1.48%)
Sep 29, 2020 8.515 8.579 8.515 8.579 1,078 -0.07(-0.80%)
Sep 28, 2020 8.724 8.724 8.403 8.648 2,286 -0.17(-1.92%)
Sep 25, 2020 8.907 8.907 8.814 8.817 918 +0.23(+2.65%)
Sep 24, 2020 8.452 8.589 8.452 8.589 469 -0.06(-0.74%)
Sep 23, 2020 8.907 8.907 8.652 8.652 571 -0.21(-2.38%)
Sep 22, 2020 8.677 8.897 8.677 8.863 440 +0.28(+3.31%)
Sep 21, 2020 8.403 8.579 8.403 8.579 1,164 -0.13(-1.46%)
Sep 18, 2020 8.716 8.736 8.501 8.706 2,961 +0.11(+1.32%)
Sep 17, 2020 8.452 8.677 8.452 8.593 7,087 +0.03(+0.39%)
Sep 16, 2020 8.416 8.996 8.413 8.559 3,696 -0.23(-2.56%)
Sep 15, 2020 8.530 9.049 8.422 8.785 1,969 -0.20(-2.19%)
Sep 14, 2020 8.432 8.982 8.432 8.982 854 +0.50(+5.90%)
Sep 11, 2020 8.721 8.854 8.481 8.481 714 -0.28(-3.24%)
Sep 10, 2020 8.432 8.765 8.432 8.765 864 +0.06(+0.67%)
Sep 09, 2020 8.373 8.716 8.373 8.706 1,415 +0.03(+0.34%)
Sep 08, 2020 8.373 8.677 8.373 8.677 2,035 -0.02(-0.28%)
Sep 04, 2020 8.422 8.809 8.422 8.701 1,021 +0.11(+1.29%)
Sep 03, 2020 8.971 8.971 8.590 8.590 2,138 -0.52(-5.70%)
Sep 02, 2020 9.304 9.304 8.814 9.109 7,069 -0.28(-2.97%)
Sep 01, 2020 9.147 9.500 9.083 9.389 3,818 -0.11(-1.16%)
Aug 31, 2020 9.088 9.499 8.961 9.499 1,233 +0.20(+2.20%)
Aug 28, 2020 9.480 9.480 9.295 9.295 1,021 +0.01(+0.06%)
Aug 27, 2020 9.305 9.477 8.863 9.289 2,943 -0.26(-2.72%)
Aug 26, 2020 9.305 9.549 9.255 9.549 8,673 +0.05(+0.52%)
Aug 25, 2020 9.118 9.549 9.079 9.500 4,823 -0.02(-0.21%)
Aug 24, 2020 8.961 9.539 8.922 9.519 3,544 +0.31(+3.31%)
Aug 21, 2020 9.010 9.214 9.010 9.214 1,021 -0.06(-0.65%)
Aug 20, 2020 8.912 9.549 8.912 9.274 3,479 -0.05(-0.53%)
Aug 19, 2020 9.235 9.764 9.039 9.323 11,479 -0.29(-3.03%)
Aug 18, 2020 9.568 9.784 9.192 9.615 8,278 +0.07(+0.69%)
Aug 17, 2020 9.147 11.32 8.608 9.549 24,953 +0.43(+4.73%)
Aug 14, 2020 8.226 9.627 8.207 9.118 11,334 +1.06(+13.12%)
Aug 13, 2020 7.433 8.060 7.433 8.060 6,093 +0.32(+4.18%)
Aug 12, 2020 7.345 8.168 7.345 7.737 12,062 +0.31(+4.22%)
Aug 11, 2020 7.492 7.737 7.404 7.423 12,035 -0.08(-1.07%)
Aug 10, 2020 7.443 7.504 7.443 7.504 708 -0.13(-1.76%)
Aug 07, 2020 7.487 7.727 6.963 7.638 6,228 -0.09(-1.15%)
Aug 06, 2020 7.267 7.727 7.267 7.727 294 +0.05(+0.70%)
Aug 05, 2020 7.345 7.673 7.286 7.673 2,393 +0.44(+6.02%)
Aug 04, 2020 7.427 7.521 7.228 7.237 6,503 -0.26(-3.52%)
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.