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

C S P Inc (NQ: CSPI )

14.79 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 8.238 8.552 7.895 8.100 1,883 +0.20(+2.60%)
Jun 29, 2020 7.640 8.493 7.640 7.895 9,111 +0.17(+2.15%)
Jun 26, 2020 8.081 8.081 7.356 7.729 3,777 -0.22(-2.83%)
Jun 25, 2020 7.849 7.953 7.405 7.953 5,657 +0.10(+1.24%)
Jun 24, 2020 7.856 7.856 7.856 7.856 597 -0.36(-4.32%)
Jun 23, 2020 8.238 8.571 7.885 8.211 7,142 -0.13(-1.61%)
Jun 22, 2020 8.640 8.885 8.248 8.346 9,562 -0.15(-1.73%)
Jun 19, 2020 8.796 8.931 8.493 8.493 1,837 -0.33(-3.77%)
Jun 18, 2020 9.394 9.394 8.596 8.826 3,134 +0.22(+2.50%)
Jun 17, 2020 8.153 9.404 8.153 8.610 11,982 -0.96(-10.03%)
Jun 16, 2020 8.209 9.570 8.135 9.570 4,126 +1.40(+17.15%)
Jun 15, 2020 8.130 8.169 7.689 8.169 2,986 -0.01(-0.12%)
Jun 12, 2020 7.974 8.395 7.803 8.179 2,756 +0.07(+0.85%)
Jun 11, 2020 8.169 8.414 7.474 8.111 4,485 +0.05(+0.61%)
Jun 10, 2020 8.130 8.522 8.039 8.062 1,992 -0.26(-3.14%)
Jun 09, 2020 8.081 8.610 7.983 8.323 1,874 +0.17(+2.12%)
Jun 08, 2020 7.817 8.150 7.778 8.150 5,159 +0.29(+3.73%)
Jun 05, 2020 7.827 8.013 7.714 7.857 12,760 -0.18(-2.19%)
Jun 04, 2020 7.827 8.032 7.552 8.032 7,152 +0.18(+2.23%)
Jun 03, 2020 7.631 8.032 7.631 7.857 5,214 +0.27(+3.49%)
Jun 02, 2020 7.934 7.934 7.592 7.592 2,776 +0.00(+0.00%)
Jun 01, 2020 7.743 7.808 7.592 7.592 1,252 -0.04(-0.51%)
May 29, 2020 7.925 7.925 7.631 7.631 1,327 -0.16(-2.01%)
May 28, 2020 8.157 8.157 7.787 7.787 842 -0.29(-3.64%)
May 27, 2020 7.846 8.081 7.738 8.081 3,899 +0.23(+2.87%)
May 26, 2020 7.817 8.336 7.773 7.856 4,457 +0.04(+0.50%)
May 22, 2020 7.415 8.023 7.415 7.817 2,041 +0.13(+1.66%)
May 21, 2020 8.071 8.071 7.680 7.689 4,758 -0.48(-5.88%)
May 20, 2020 8.023 8.248 7.699 8.169 4,020 +0.38(+4.87%)
May 19, 2020 7.454 7.790 7.430 7.790 6,021 +0.34(+4.50%)
May 18, 2020 7.484 8.228 7.298 7.454 12,943 -0.40(-5.11%)
May 15, 2020 7.934 8.218 7.787 7.856 9,698 +0.07(+0.88%)
May 14, 2020 8.326 9.384 6.612 7.787 50,065 -2.20(-22.06%)
May 13, 2020 10.29 10.37 9.991 9.991 1,725 -0.39(-3.77%)
May 12, 2020 10.08 10.54 10.08 10.38 3,504 +0.52(+5.26%)
May 11, 2020 10.05 10.05 9.864 9.864 2,254 -0.29(-2.88%)
May 08, 2020 9.257 10.17 9.257 10.16 2,245 +0.20(+2.01%)
May 07, 2020 9.805 9.965 9.756 9.957 1,071 -0.21(-2.09%)
May 06, 2020 10.17 10.17 10.17 10.17 775 +0.48(+4.98%)
May 05, 2020 10.31 10.31 9.453 9.687 1,898 +0.04(+0.40%)
May 04, 2020 9.600 10.07 9.600 9.649 3,447 -0.31(-3.15%)
May 01, 2020 10.65 10.65 9.502 9.962 6,737 -0.65(-6.16%)
Apr 30, 2020 10.36 10.90 10.05 10.62 3,063 +0.26(+2.53%)
Apr 29, 2020 10.62 12.06 10.29 10.35 8,259 -0.44(-4.04%)
Apr 28, 2020 11.30 11.50 10.49 10.79 3,367 +0.05(+0.50%)
Apr 27, 2020 10.82 11.75 8.620 10.74 23,542 -0.28(-2.58%)
Apr 24, 2020 10.02 11.75 10.02 11.02 9,392 +0.64(+6.13%)
Apr 23, 2020 9.737 11.24 9.737 10.38 8,080 +0.65(+6.64%)
Apr 22, 2020 8.914 9.840 8.914 9.737 2,818 +0.24(+2.56%)
Apr 21, 2020 9.467 9.493 9.257 9.493 4,401 +0.28(+2.99%)
Apr 20, 2020 9.316 9.316 9.169 9.218 1,989 -0.18(-1.90%)
Apr 17, 2020 8.819 9.396 8.819 9.396 408 +0.54(+6.11%)
Apr 16, 2020 9.482 9.511 8.816 8.855 4,565 +0.14(+1.57%)
Apr 15, 2020 9.251 9.251 8.532 8.718 866 -0.47(-5.13%)
Apr 14, 2020 7.974 9.942 7.974 9.190 5,216 +0.28(+3.10%)
Apr 13, 2020 8.571 9.051 8.424 8.914 1,672 +0.37(+4.36%)
Apr 09, 2020 8.444 9.590 7.975 8.542 7,146 +0.71(+9.00%)
Apr 08, 2020 7.738 7.836 7.738 7.836 711 +0.31(+4.17%)
Apr 07, 2020 6.445 8.189 6.445 7.523 8,029 +1.02(+15.76%)
Apr 06, 2020 6.583 6.847 6.269 6.499 2,606 +0.17(+2.76%)
Apr 03, 2020 6.073 6.324 6.024 6.324 1,327 +0.05(+0.87%)
Apr 02, 2020 6.308 6.347 6.171 6.269 1,670 -0.05(-0.84%)
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.