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, 2022 8.716 8.912 8.716 8.912 2,250 +0.20(+2.25%)
Jun 29, 2022 8.716 8.716 8.716 8.716 173 +0.10(+1.14%)
Jun 28, 2022 8.618 8.618 8.618 8.618 369 +0.04(+0.48%)
Jun 27, 2022 8.677 8.677 8.383 8.577 3,671 -0.31(-3.44%)
Jun 24, 2022 8.442 8.883 8.324 8.883 1,849 +0.50(+5.96%)
Jun 23, 2022 8.775 8.775 8.324 8.383 4,043 -0.15(-1.72%)
Jun 22, 2022 8.569 8.814 8.530 8.530 3,688 -0.50(-5.50%)
Jun 21, 2022 8.961 9.026 8.961 9.026 386 +0.34(+3.91%)
Jun 17, 2022 8.765 9.147 8.530 8.687 22,623 +0.27(+3.20%)
Jun 16, 2022 8.765 8.765 8.256 8.417 8,986 -0.27(-3.10%)
Jun 15, 2022 8.788 8.804 8.657 8.687 5,322 +0.10(+1.14%)
Jun 14, 2022 8.804 8.804 8.520 8.589 3,709 -0.39(-4.36%)
Jun 13, 2022 8.481 8.981 8.334 8.981 6,751 -0.03(-0.33%)
Jun 10, 2022 9.304 9.323 8.971 9.010 10,070 -0.44(-4.66%)
Jun 09, 2022 9.225 9.451 9.206 9.451 2,911 +0.00(+0.00%)
Jun 08, 2022 9.774 9.774 8.971 9.451 12,025 -0.03(-0.31%)
Jun 07, 2022 9.304 9.764 9.304 9.480 5,819 +0.18(+1.89%)
Jun 06, 2022 9.020 9.451 9.017 9.304 10,499 +0.34(+3.77%)
Jun 03, 2022 8.873 8.966 8.863 8.966 864 +0.05(+0.60%)
Jun 02, 2022 8.543 8.922 8.543 8.912 8,588 +0.12(+1.34%)
Jun 01, 2022 8.677 8.804 8.275 8.794 7,721 +0.03(+0.39%)
May 31, 2022 8.243 8.814 8.243 8.760 11,209 +0.00(+0.06%)
May 27, 2022 8.080 8.765 8.080 8.755 6,246 +0.44(+5.30%)
May 26, 2022 8.040 8.315 8.040 8.315 5,920 +0.22(+2.72%)
May 25, 2022 8.089 8.266 8.080 8.094 2,748 +0.09(+1.17%)
May 24, 2022 7.830 8.256 7.825 8.001 3,571 +0.17(+2.12%)
May 23, 2022 7.688 7.933 7.688 7.835 11,042 +0.09(+1.14%)
May 20, 2022 7.805 7.825 7.639 7.747 3,379 +0.04(+0.51%)
May 19, 2022 7.482 7.707 7.355 7.707 9,474 +0.05(+0.69%)
May 18, 2022 7.622 7.655 7.423 7.655 9,235 +0.17(+2.31%)
May 17, 2022 7.678 7.688 7.345 7.482 11,367 +0.31(+4.37%)
May 16, 2022 7.126 7.335 7.116 7.169 11,721 +0.17(+2.44%)
May 13, 2022 6.855 7.306 6.855 6.998 13,214 +0.14(+2.08%)
May 12, 2022 6.806 6.855 6.669 6.855 9,701 -0.01(-0.14%)
May 11, 2022 6.953 7.106 6.865 6.865 19,495 +0.20(+2.94%)
May 10, 2022 6.875 6.875 6.562 6.669 7,443 -0.20(-2.85%)
May 09, 2022 6.924 6.957 6.718 6.865 5,028 -0.21(-2.91%)
May 06, 2022 7.345 7.345 7.071 7.071 1,682 -0.10(-1.37%)
May 05, 2022 6.926 7.365 6.926 7.169 8,458 -0.23(-3.05%)
May 04, 2022 7.090 7.531 6.855 7.394 16,575 +0.07(+0.94%)
May 03, 2022 7.032 7.325 6.940 7.325 12,095 +0.36(+5.20%)
May 02, 2022 7.002 7.149 6.855 6.963 8,207 +0.08(+1.14%)
Apr 29, 2022 7.032 7.159 6.885 6.885 8,580 -0.16(-2.23%)
Apr 28, 2022 6.761 7.116 6.708 7.041 31,584 +0.28(+4.20%)
Apr 27, 2022 7.360 7.360 6.669 6.757 20,128 -0.26(-3.77%)
Apr 26, 2022 7.267 7.335 7.022 7.022 5,164 -0.31(-4.27%)
Apr 25, 2022 7.345 7.541 7.112 7.335 3,404 -0.01(-0.13%)
Apr 22, 2022 7.179 7.512 7.100 7.345 14,119 +0.10(+1.35%)
Apr 21, 2022 7.446 7.669 6.974 7.247 19,592 -0.24(-3.27%)
Apr 20, 2022 7.110 7.492 6.966 7.492 17,812 +0.24(+3.31%)
Apr 19, 2022 7.355 7.521 7.027 7.252 27,850 +0.00(+0.07%)
Apr 18, 2022 7.002 7.531 6.865 7.247 27,349 +0.39(+5.71%)
Apr 14, 2022 6.953 7.125 6.855 6.855 12,609 -0.06(-0.85%)
Apr 13, 2022 7.032 7.316 6.875 6.914 45,016 -0.06(-0.84%)
Apr 12, 2022 7.139 7.139 6.973 6.973 1,827 -0.19(-2.60%)
Apr 11, 2022 6.938 7.159 6.938 7.159 1,885 -0.16(-2.14%)
Apr 08, 2022 7.247 7.345 7.149 7.316 2,769 -0.01(-0.13%)
Apr 07, 2022 7.365 7.365 6.948 7.325 30,343 +0.17(+2.33%)
Apr 06, 2022 7.335 7.433 7.159 7.159 16,865 -0.32(-4.26%)
Apr 05, 2022 7.600 7.639 7.477 7.477 2,621 -0.10(-1.36%)
Apr 04, 2022 7.609 7.818 7.512 7.580 14,013 +0.05(+0.65%)
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.