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

C S P Inc (NQ: CSPI )

13.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2021 8.704 8.704 8.493 8.566 1,511 -0.08(-0.91%)
Nov 29, 2021 8.488 8.861 8.488 8.645 5,414 -0.22(-2.44%)
Nov 26, 2021 8.547 8.861 8.488 8.861 7,134 +0.23(+2.61%)
Nov 24, 2021 8.615 8.791 8.527 8.635 7,837 +0.05(+0.57%)
Nov 23, 2021 8.693 8.693 8.484 8.586 789 -0.14(-1.61%)
Nov 22, 2021 8.449 8.831 8.213 8.727 18,767 +0.28(+3.29%)
Nov 19, 2021 8.586 8.718 8.439 8.449 17,434 -0.11(-1.25%)
Nov 18, 2021 8.807 8.635 8.542 8.555 9,433 -0.07(-0.81%)
Nov 17, 2021 8.439 8.880 8.439 8.625 4,487 -0.14(-1.57%)
Nov 16, 2021 8.782 9.005 8.714 8.763 8,227 -0.00(-0.02%)
Nov 15, 2021 8.782 9.039 8.341 8.764 22,520 -0.36(-3.96%)
Nov 12, 2021 8.782 9.154 8.733 9.126 24,630 +0.61(+7.14%)
Nov 11, 2021 8.537 8.660 8.362 8.517 6,463 -0.04(-0.52%)
Nov 10, 2021 8.532 8.561 8.352 8.561 2,330 +0.07(+0.87%)
Nov 08, 2021 8.488 8.488 8.488 200 -0.06(-0.73%)
Nov 05, 2021 8.341 8.552 8.341 8.551 5,008 +0.06(+0.73%)
Nov 04, 2021 8.458 8.489 8.458 8.489 361 +0.01(+0.12%)
Nov 03, 2021 8.548 8.548 8.478 8.478 717 +0.00(+0.00%)
Nov 02, 2021 8.419 8.511 8.419 8.478 6,761 +0.08(+0.93%)
Nov 01, 2021 8.390 8.478 8.360 8.400 6,742 +0.04(+0.47%)
Oct 29, 2021 8.400 8.576 8.360 8.360 3,530 +0.00(+0.00%)
Oct 28, 2021 8.341 8.659 8.341 8.360 1,398 -0.11(-1.26%)
Oct 27, 2021 8.350 8.566 8.350 8.467 2,310 +0.03(+0.34%)
Oct 25, 2021 8.439 8.439 8.439 428 -0.02(-0.23%)
Oct 21, 2021 8.458 8.458 8.458 174 +0.07(+0.82%)
Oct 20, 2021 8.390 8.390 8.390 8.390 322 -0.20(-2.29%)
Oct 19, 2021 8.449 8.586 8.439 8.586 701 +0.16(+1.86%)
Oct 18, 2021 8.645 8.645 8.383 8.429 1,666 -0.21(-2.45%)
Oct 15, 2021 8.586 8.640 8.410 8.640 1,738 +0.15(+1.80%)
Oct 14, 2021 8.507 8.537 8.488 8.488 2,052 -0.01(-0.12%)
Oct 12, 2021 8.498 8.498 8.498 200 -0.43(-4.83%)
Oct 11, 2021 8.884 8.929 8.880 8.929 967 +0.19(+2.13%)
Oct 08, 2021 8.586 8.929 8.468 8.743 1,846 +0.34(+4.09%)
Oct 07, 2021 8.350 8.821 8.350 8.400 8,125 -0.18(-2.06%)
Oct 05, 2021 8.576 8.576 8.576 52 +0.20(+2.34%)
Oct 04, 2021 8.415 8.415 8.380 8.380 910 +0.03(+0.35%)
Oct 01, 2021 8.684 8.772 8.350 8.350 1,450 -0.41(-4.70%)
Sep 30, 2021 8.464 8.875 8.350 8.762 1,811 +0.23(+2.64%)
Sep 29, 2021 8.488 8.537 8.351 8.537 1,278 -0.17(-1.92%)
Sep 28, 2021 8.713 8.713 8.674 8.704 5,429 +0.02(+0.20%)
Sep 27, 2021 8.686 8.686 8.686 8.686 350 -0.04(-0.42%)
Sep 24, 2021 8.733 8.733 8.547 8.723 1,662 +0.15(+1.74%)
Sep 23, 2021 8.439 8.634 8.439 8.574 1,279 -0.09(-1.04%)
Sep 22, 2021 8.782 8.802 8.458 8.664 2,363 +0.08(+0.91%)
Sep 21, 2021 8.821 8.998 8.586 8.586 5,273 -0.28(-3.17%)
Sep 20, 2021 8.920 8.920 8.782 8.867 2,516 +0.05(+0.57%)
Sep 17, 2021 8.972 8.972 8.812 8.816 2,993 -0.01(-0.06%)
Sep 16, 2021 8.841 8.900 8.782 8.821 4,931 -0.27(-2.95%)
Sep 15, 2021 8.969 9.090 8.969 9.090 2,154 +0.19(+2.13%)
Sep 14, 2021 8.900 9.067 8.851 8.900 2,899 -0.04(-0.44%)
Sep 13, 2021 9.155 9.155 8.900 8.939 2,575 -0.32(-3.48%)
Sep 10, 2021 9.118 9.267 8.792 9.261 2,509 +0.41(+4.59%)
Sep 09, 2021 8.988 9.096 8.855 8.855 3,513 -0.22(-2.45%)
Sep 08, 2021 9.106 9.175 8.831 9.077 5,492 -0.06(-0.69%)
Sep 07, 2021 9.077 9.165 8.910 9.140 8,735 +0.11(+1.24%)
Sep 03, 2021 9.224 9.302 9.028 9.028 2,984 -0.27(-2.95%)
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.