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

C S P Inc (NQ: CSPI )

14.34 -0.56 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2021 8.606 8.812 8.606 8.625 2,467 +0.06(+0.69%)
Dec 30, 2021 8.233 8.714 8.233 8.566 5,747 +0.46(+5.69%)
Dec 29, 2021 8.331 8.831 8.015 8.105 41,353 -0.11(-1.31%)
Dec 28, 2021 8.380 8.380 7.968 8.213 11,905 +0.14(+1.70%)
Dec 27, 2021 8.468 8.572 8.076 8.076 10,035 -0.35(-4.19%)
Dec 23, 2021 8.458 8.604 8.144 8.429 5,929 +0.27(+3.25%)
Dec 22, 2021 8.095 8.164 7.821 8.164 4,641 +0.03(+0.33%)
Dec 21, 2021 7.899 8.389 7.899 8.137 5,224 +0.17(+2.19%)
Dec 20, 2021 7.870 8.203 7.850 7.963 7,085 -0.14(-1.76%)
Dec 17, 2021 7.850 8.419 7.850 8.105 4,438 +0.05(+0.61%)
Dec 16, 2021 8.076 8.517 7.958 8.056 11,128 +0.12(+1.48%)
Dec 15, 2021 7.987 8.055 7.899 7.938 8,423 -0.04(-0.49%)
Dec 14, 2021 8.445 8.445 7.916 7.978 4,564 -0.17(-2.05%)
Dec 13, 2021 8.154 8.380 8.144 8.144 11,553 -0.26(-3.04%)
Dec 10, 2021 8.380 8.625 8.282 8.400 10,106 +0.09(+1.06%)
Dec 09, 2021 8.733 8.733 8.246 8.311 15,483 -0.37(-4.29%)
Dec 08, 2021 8.733 8.824 8.449 8.684 16,195 -0.18(-1.99%)
Dec 07, 2021 8.674 8.880 8.465 8.861 17,308 +0.18(+2.04%)
Dec 06, 2021 8.674 8.753 8.488 8.684 5,956 +0.05(+0.56%)
Dec 03, 2021 8.527 8.635 8.478 8.635 5,798 +0.08(+0.92%)
Dec 02, 2021 8.635 8.714 8.547 8.557 4,699 -0.08(-0.91%)
Dec 01, 2021 8.596 8.723 8.547 8.635 3,133 +0.07(+0.80%)
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%)
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.