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

C S P Inc (NQ: CSPI )

15.41 +0.30 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2020 7.570 7.570 7.570 27,574 -0.07(-0.90%)
Dec 30, 2020 6.963 7.737 6.963 7.639 27,574 +0.00(+0.00%)
Dec 29, 2020 7.835 7.962 7.626 7.639 34,566 -0.08(-1.02%)
Dec 28, 2020 7.580 7.835 7.502 7.717 31,034 +0.09(+1.22%)
Dec 24, 2020 7.414 7.857 7.345 7.624 11,436 -0.00(-0.06%)
Dec 23, 2020 7.786 7.786 7.629 7.629 5,375 -0.03(-0.38%)
Dec 22, 2020 7.737 7.933 7.619 7.658 79,917 +0.31(+4.27%)
Dec 21, 2020 7.423 7.502 7.345 7.345 5,493 +0.01(+0.13%)
Dec 18, 2020 7.639 7.639 7.335 7.335 6,534 -0.34(-4.44%)
Dec 17, 2020 7.688 7.911 7.619 7.676 9,138 +0.03(+0.38%)
Dec 16, 2020 7.463 7.833 7.463 7.647 3,236 -0.07(-0.91%)
Dec 15, 2020 7.766 7.962 7.717 7.717 6,152 -0.06(-0.76%)
Dec 14, 2020 7.913 7.952 7.776 7.776 4,684 +0.02(+0.25%)
Dec 11, 2020 7.737 7.840 7.737 7.756 3,573 +0.02(+0.25%)
Dec 10, 2020 7.644 7.737 7.644 7.737 1,545 +0.03(+0.38%)
Dec 09, 2020 7.698 7.869 7.678 7.707 12,610 -0.07(-0.88%)
Dec 08, 2020 7.414 7.786 7.367 7.776 6,101 +0.38(+5.17%)
Dec 07, 2020 7.257 7.443 7.257 7.394 4,612 -0.14(-1.82%)
Dec 04, 2020 7.435 7.744 7.402 7.531 5,411 +0.13(+1.72%)
Dec 03, 2020 7.345 7.521 7.345 7.404 4,093 +0.06(+0.80%)
Dec 02, 2020 7.590 7.590 7.051 7.345 9,779 -0.11(-1.45%)
Dec 01, 2020 7.796 7.874 7.360 7.453 11,355 -0.37(-4.75%)
Nov 30, 2020 7.810 7.825 7.698 7.825 738 -0.07(-0.87%)
Nov 27, 2020 8.021 8.021 7.864 7.894 4,799 -0.14(-1.71%)
Nov 25, 2020 7.997 8.059 7.894 8.031 2,144 -0.00(-0.06%)
Nov 24, 2020 8.062 8.161 7.717 8.036 13,446 +0.06(+0.80%)
Nov 23, 2020 8.011 8.011 7.972 7.972 876 +0.13(+1.62%)
Nov 20, 2020 7.609 8.393 7.609 7.845 5,411 +0.16(+2.04%)
Nov 19, 2020 7.688 7.807 7.590 7.688 889 +0.09(+1.16%)
Nov 18, 2020 7.590 7.766 7.572 7.600 4,962 +0.04(+0.52%)
Nov 17, 2020 7.678 7.678 7.534 7.561 7,887 -0.04(-0.52%)
Nov 16, 2020 7.662 7.688 7.518 7.600 2,333 +0.01(+0.13%)
Nov 13, 2020 7.658 7.658 7.590 7.590 510 +0.19(+2.51%)
Nov 12, 2020 7.502 7.727 7.404 7.404 5,039 -0.16(-2.07%)
Nov 11, 2020 7.570 7.571 7.561 7.561 2,030 +0.23(+3.07%)
Nov 10, 2020 7.237 7.339 7.211 7.335 1,588 +0.13(+1.84%)
Nov 09, 2020 7.159 7.296 7.090 7.203 4,276 +0.18(+2.58%)
Nov 06, 2020 7.440 7.440 6.973 7.022 8,985 -0.48(-6.40%)
Nov 05, 2020 7.541 7.602 7.345 7.502 4,222 +0.02(+0.26%)
Nov 04, 2020 7.595 7.658 7.482 7.482 1,020 +0.00(+0.00%)
Nov 03, 2020 7.629 7.629 7.335 7.482 2,607 -0.16(-2.05%)
Nov 02, 2020 7.707 7.707 7.404 7.639 5,572 +0.70(+10.01%)
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%)
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.