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 (%)
Sep 30, 2020 8.424 8.679 8.424 8.454 17,173 -0.13(-1.48%)
Sep 29, 2020 8.517 8.581 8.517 8.581 1,078 -0.07(-0.80%)
Sep 28, 2020 8.726 8.726 8.405 8.650 2,285 -0.17(-1.92%)
Sep 25, 2020 8.909 8.909 8.816 8.819 918 +0.23(+2.65%)
Sep 24, 2020 8.454 8.591 8.454 8.591 469 -0.06(-0.74%)
Sep 23, 2020 8.909 8.909 8.654 8.654 571 -0.21(-2.38%)
Sep 22, 2020 8.679 8.899 8.679 8.865 439 +0.28(+3.31%)
Sep 21, 2020 8.405 8.581 8.405 8.581 1,163 -0.13(-1.46%)
Sep 18, 2020 8.718 8.738 8.502 8.708 2,960 +0.11(+1.32%)
Sep 17, 2020 8.454 8.679 8.454 8.594 7,085 +0.03(+0.39%)
Sep 16, 2020 8.417 8.998 8.414 8.561 3,695 -0.23(-2.56%)
Sep 15, 2020 8.532 9.051 8.424 8.787 1,969 -0.20(-2.19%)
Sep 14, 2020 8.434 8.983 8.434 8.983 854 +0.50(+5.90%)
Sep 11, 2020 8.723 8.856 8.483 8.483 714 -0.28(-3.24%)
Sep 10, 2020 8.434 8.767 8.434 8.767 864 +0.06(+0.67%)
Sep 09, 2020 8.375 8.718 8.375 8.708 1,414 +0.03(+0.34%)
Sep 08, 2020 8.375 8.679 8.375 8.679 2,034 -0.02(-0.28%)
Sep 04, 2020 8.424 8.811 8.424 8.703 1,020 +0.11(+1.29%)
Sep 03, 2020 8.973 8.973 8.592 8.592 2,137 -0.52(-5.70%)
Sep 02, 2020 9.306 9.306 8.816 9.111 7,067 -0.28(-2.97%)
Sep 01, 2020 9.149 9.502 9.085 9.391 3,818 -0.11(-1.16%)
Aug 31, 2020 9.090 9.501 8.963 9.501 1,233 +0.20(+2.20%)
Aug 28, 2020 9.482 9.482 9.297 9.297 1,020 +0.01(+0.06%)
Aug 27, 2020 9.307 9.479 8.865 9.291 2,943 -0.26(-2.72%)
Aug 26, 2020 9.307 9.551 9.257 9.551 8,671 +0.05(+0.52%)
Aug 25, 2020 9.120 9.551 9.080 9.502 4,822 -0.02(-0.21%)
Aug 24, 2020 8.963 9.541 8.924 9.521 3,543 +0.31(+3.31%)
Aug 21, 2020 9.012 9.216 9.012 9.216 1,020 -0.06(-0.65%)
Aug 20, 2020 8.914 9.551 8.914 9.276 3,479 -0.05(-0.53%)
Aug 19, 2020 9.237 9.766 9.041 9.325 11,476 -0.29(-3.03%)
Aug 18, 2020 9.570 9.786 9.194 9.617 8,276 +0.07(+0.69%)
Aug 17, 2020 9.149 11.32 8.610 9.551 24,948 +0.43(+4.73%)
Aug 14, 2020 8.228 9.629 8.209 9.120 11,331 +1.06(+13.12%)
Aug 13, 2020 7.435 8.062 7.435 8.062 6,092 +0.32(+4.18%)
Aug 12, 2020 7.347 8.169 7.347 7.738 12,059 +0.31(+4.22%)
Aug 11, 2020 7.494 7.738 7.405 7.425 12,033 -0.08(-1.07%)
Aug 10, 2020 7.445 7.505 7.445 7.505 708 -0.13(-1.76%)
Aug 07, 2020 7.489 7.729 6.965 7.640 6,227 -0.09(-1.15%)
Aug 06, 2020 7.268 7.728 7.268 7.728 294 +0.05(+0.70%)
Aug 05, 2020 7.347 7.675 7.288 7.675 2,392 +0.44(+6.02%)
Aug 04, 2020 7.428 7.522 7.229 7.239 6,501 -0.26(-3.52%)
Aug 03, 2020 7.503 7.787 7.503 7.503 882 +0.22(+2.96%)
Jul 31, 2020 7.288 7.288 7.288 7.288 8,575 +0.07(+0.91%)
Jul 30, 2020 7.298 7.483 7.219 7.222 993 -0.11(-1.57%)
Jul 29, 2020 7.209 7.484 7.209 7.337 5,845 +0.13(+1.80%)
Jul 28, 2020 7.376 7.484 7.141 7.207 9,907 -0.21(-2.81%)
Jul 27, 2020 7.415 7.415 7.396 7.415 545 +0.02(+0.26%)
Jul 24, 2020 7.376 7.396 7.354 7.396 1,122 +0.02(+0.24%)
Jul 23, 2020 7.484 7.484 7.361 7.378 1,656 -0.01(-0.16%)
Jul 22, 2020 7.415 7.474 7.390 7.390 2,244 -0.09(-1.25%)
Jul 21, 2020 7.415 7.494 7.415 7.484 1,045 +0.07(+0.92%)
Jul 20, 2020 7.405 7.513 7.405 7.415 4,309 +0.00(+0.00%)
Jul 17, 2020 7.415 7.547 7.415 7.415 1,735 -0.14(-1.81%)
Jul 16, 2020 7.415 7.592 7.415 7.552 2,793 -0.02(-0.33%)
Jul 15, 2020 7.592 7.592 7.464 7.577 1,797 -0.02(-0.23%)
Jul 14, 2020 7.474 7.640 7.474 7.594 4,075 -0.04(-0.46%)
Jul 13, 2020 7.787 7.787 7.503 7.629 2,407 -0.14(-1.86%)
Jul 10, 2020 7.656 7.774 7.415 7.774 4,696 +0.08(+1.10%)
Jul 09, 2020 7.616 7.689 7.616 7.689 639 -0.07(-0.95%)
Jul 08, 2020 8.620 8.620 7.651 7.763 6,234 -0.39(-4.75%)
Jul 07, 2020 7.895 8.392 7.396 8.150 7,444 +0.24(+2.97%)
Jul 06, 2020 7.887 7.915 7.887 7.915 1,156 +0.01(+0.12%)
Jul 02, 2020 7.934 8.280 7.905 7.905 2,654 -0.16(-1.94%)
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.