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

C S P Inc (NQ: CSPI )

13.53 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 8.262 8.360 7.654 8.095 145,681 -0.64(-7.30%)
Feb 25, 2022 7.134 9.116 7.065 8.733 1,486,757 +1.69(+23.96%)
Feb 24, 2022 7.163 7.163 6.481 7.045 15,566 -0.19(-2.58%)
Feb 23, 2022 7.438 7.438 6.996 7.232 40,865 -0.33(-4.41%)
Feb 22, 2022 7.545 7.711 7.350 7.565 10,045 +0.02(+0.26%)
Feb 18, 2022 7.546 0 -0.33(-4.23%)
Feb 17, 2022 7.850 7.889 7.664 7.879 7,017 +0.03(+0.39%)
Feb 16, 2022 7.742 7.899 7.654 7.849 8,840 +0.11(+1.38%)
Feb 15, 2022 7.860 8.086 7.654 7.742 27,971 -0.11(-1.38%)
Feb 14, 2022 7.840 8.596 7.713 7.850 37,724 -0.07(-0.87%)
Feb 11, 2022 7.703 8.028 7.703 7.919 14,494 +0.12(+1.51%)
Feb 10, 2022 7.801 8.028 7.610 7.801 27,272 +0.05(+0.63%)
Feb 09, 2022 8.105 8.282 7.732 7.752 42,942 -0.70(-8.25%)
Feb 08, 2022 8.370 8.719 8.233 8.449 20,730 -0.11(-1.26%)
Feb 07, 2022 8.635 8.637 8.203 8.557 17,242 +0.26(+3.07%)
Feb 04, 2022 8.171 8.341 8.068 8.301 6,634 +0.06(+0.71%)
Feb 03, 2022 8.233 8.243 8.066 8.243 3,096 +0.17(+2.15%)
Feb 02, 2022 8.350 8.350 8.027 8.069 2,421 -0.24(-2.92%)
Feb 01, 2022 8.164 8.311 7.978 8.311 6,835 +0.17(+2.05%)
Jan 31, 2022 8.164 8.144 2,090 +0.03(+0.42%)
Jan 28, 2022 8.053 8.144 8.053 8.110 1,810 -0.04(-0.54%)
Jan 27, 2022 8.227 8.272 7.987 8.154 5,805 -0.09(-1.07%)
Jan 26, 2022 8.095 8.262 8.086 8.243 4,771 +0.32(+4.09%)
Jan 25, 2022 8.233 8.272 7.919 7.919 5,247 -0.28(-3.47%)
Jan 24, 2022 8.176 8.397 7.909 8.203 12,132 -0.04(-0.48%)
Jan 21, 2022 8.478 8.478 8.111 8.243 6,973 +0.04(+0.48%)
Jan 20, 2022 8.429 8.772 8.193 8.203 15,034 -0.26(-3.13%)
Jan 19, 2022 8.252 8.765 8.252 8.468 12,444 +0.19(+2.25%)
Jan 18, 2022 8.321 8.635 8.134 8.282 4,602 -0.21(-2.43%)
Jan 14, 2022 8.488 0 +0.01(+0.12%)
Jan 13, 2022 8.517 8.664 8.282 8.478 7,887 +0.04(+0.47%)
Jan 12, 2022 8.537 8.772 8.439 8.439 6,813 -0.26(-3.04%)
Jan 11, 2022 8.439 8.792 8.262 8.704 9,942 +0.28(+3.38%)
Jan 10, 2022 8.409 8.664 8.231 8.419 5,978 -0.11(-1.27%)
Jan 07, 2022 8.596 8.723 8.331 8.527 7,713 -0.11(-1.28%)
Jan 06, 2022 8.380 8.638 8.233 8.638 15,371 -0.02(-0.19%)
Jan 05, 2022 8.831 8.831 8.419 8.655 7,366 -0.11(-1.23%)
Jan 04, 2022 8.655 8.763 8.615 8.763 1,283 -0.01(-0.11%)
Jan 03, 2022 8.635 8.772 8.476 8.772 2,467 +0.15(+1.71%)
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%)
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.