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 +0.51 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2023 12.81 13.10 12.50 12.72 2,999 +0.21(+1.67%)
Jul 28, 2023 12.22 12.60 12.15 12.51 6,396 +0.07(+0.60%)
Jul 27, 2023 12.24 12.44 12.19 12.44 3,491 +0.35(+2.92%)
Jul 26, 2023 11.81 12.20 11.71 12.08 10,146 +0.52(+4.54%)
Jul 25, 2023 11.31 12.01 11.31 11.56 2,991 +0.27(+2.42%)
Jul 24, 2023 11.16 11.51 11.11 11.29 4,054 +0.01(+0.13%)
Jul 21, 2023 11.26 11.61 11.26 11.27 4,331 -0.14(-1.22%)
Jul 20, 2023 11.30 11.56 11.15 11.41 9,422 +0.29(+2.59%)
Jul 19, 2023 10.92 11.12 10.77 11.12 5,548 +0.17(+1.54%)
Jul 18, 2023 10.79 11.23 10.72 10.95 1,800 +0.28(+2.60%)
Jul 17, 2023 10.77 11.15 10.55 10.68 7,664 +0.01(+0.09%)
Jul 14, 2023 10.91 10.94 10.67 10.67 2,693 -0.11(-1.01%)
Jul 13, 2023 10.10 10.97 10.10 10.78 20,874 +0.70(+7.00%)
Jul 12, 2023 10.88 11.27 9.744 10.07 16,133 -0.62(-5.76%)
Jul 11, 2023 11.36 11.36 10.69 10.69 6,298 -0.38(-3.41%)
Jul 10, 2023 11.35 11.92 11.06 11.06 3,502 -0.47(-4.09%)
Jul 07, 2023 11.14 11.91 11.14 11.54 4,309 +0.28(+2.51%)
Jul 06, 2023 11.95 12.02 10.91 11.25 16,329 -0.74(-6.20%)
Jul 05, 2023 11.91 12.10 11.76 12.00 4,722 -0.02(-0.16%)
Jul 03, 2023 11.93 12.19 11.35 12.02 12,354 +0.20(+1.68%)
Jun 30, 2023 12.98 13.11 11.24 11.82 19,058 -0.98(-7.67%)
Jun 29, 2023 13.13 13.13 12.71 12.80 5,922 -0.10(-0.77%)
Jun 28, 2023 13.17 13.17 12.88 12.90 5,076 -0.21(-1.59%)
Jun 27, 2023 13.03 13.71 13.03 13.11 5,245 -0.17(-1.31%)
Jun 26, 2023 13.54 13.54 13.19 13.28 4,511 -0.26(-1.94%)
Jun 23, 2023 12.91 13.54 12.91 13.54 4,362 +0.49(+3.75%)
Jun 22, 2023 13.20 13.20 13.05 13.05 1,892 -0.21(-1.60%)
Jun 21, 2023 13.46 13.79 13.16 13.27 11,296 -0.03(-0.22%)
Jun 20, 2023 13.10 13.53 12.88 13.30 10,944 -0.34(-2.47%)
Jun 16, 2023 12.66 13.63 12.53 13.63 20,840 +1.00(+7.93%)
Jun 15, 2023 12.67 13.11 12.59 12.63 6,460 +0.30(+2.43%)
May 08, 2023 12.18 12.46 12.03 12.33 11,141 -0.13(-1.05%)
May 05, 2023 11.45 12.46 11.45 12.46 11,686 +0.86(+7.42%)
May 04, 2023 12.24 12.26 11.31 11.60 14,234 -0.61(-5.02%)
May 03, 2023 12.27 12.66 12.02 12.21 9,771 -0.06(-0.48%)
May 02, 2023 12.21 12.62 11.98 12.27 5,781 +0.00(+0.00%)
May 01, 2023 12.37 13.51 12.08 12.27 14,222 -0.39(-3.05%)
Apr 28, 2023 12.81 13.03 12.61 12.66 4,462 -0.47(-3.61%)
Apr 27, 2023 12.55 13.24 12.55 13.13 1,998 +0.38(+2.95%)
Apr 26, 2023 12.84 13.00 12.27 12.76 1,866 +0.02(+0.16%)
Apr 25, 2023 12.87 13.24 12.74 12.74 5,163 -0.50(-3.81%)
Apr 24, 2023 14.07 14.07 13.16 13.24 6,257 -0.83(-5.90%)
Apr 21, 2023 13.89 14.43 13.81 14.07 4,549 -0.03(-0.21%)
Apr 20, 2023 14.05 14.10 13.85 14.10 2,016 -0.15(-1.04%)
Apr 19, 2023 14.14 14.42 13.91 14.25 3,832 -0.20(-1.40%)
Apr 18, 2023 14.34 14.58 13.91 14.46 4,953 +0.18(+1.28%)
Apr 17, 2023 14.36 14.54 14.27 14.27 3,456 -0.28(-1.90%)
Apr 14, 2023 14.60 14.60 12.87 14.55 16,643 -0.08(-0.57%)
Apr 13, 2023 14.12 14.82 14.00 14.63 20,331 +0.51(+3.61%)
Apr 12, 2023 13.61 14.12 13.61 14.12 9,035 +0.51(+3.78%)
Apr 11, 2023 13.78 13.97 13.15 13.61 12,512 -0.45(-3.17%)
Apr 10, 2023 13.68 14.11 13.68 14.05 8,148 +0.01(+0.07%)
Apr 06, 2023 13.95 14.08 13.49 14.04 5,969 +0.29(+2.13%)
Apr 05, 2023 13.85 14.22 13.44 13.75 13,106 +0.00(+0.03%)
Apr 04, 2023 13.54 13.84 13.54 13.75 9,239 +0.23(+1.71%)
Apr 03, 2023 13.23 13.52 13.23 13.52 8,643 +0.08(+0.57%)
Mar 31, 2023 13.34 13.44 13.15 13.44 8,032 +0.16(+1.19%)
Mar 30, 2023 13.25 13.33 12.99 13.28 5,736 +0.09(+0.71%)
Mar 29, 2023 13.15 13.25 13.12 13.19 7,831 +0.13(+1.02%)
Mar 28, 2023 12.82 13.11 12.82 13.06 10,322 +0.17(+1.30%)
Mar 27, 2023 12.30 13.25 12.26 12.89 21,944 +0.72(+5.93%)
Mar 24, 2023 11.97 12.19 11.88 12.17 7,519 +0.29(+2.42%)
Mar 23, 2023 11.73 12.17 11.73 11.88 9,104 +0.26(+2.21%)
Mar 22, 2023 11.70 11.70 11.57 11.62 2,456 -0.08(-0.68%)
Mar 21, 2023 11.93 12.36 11.67 11.70 8,026 -0.03(-0.25%)
Mar 20, 2023 11.94 12.05 11.68 11.73 2,810 -0.04(-0.34%)
Mar 17, 2023 12.31 12.31 11.77 11.77 7,610 -0.52(-4.26%)
Mar 16, 2023 11.85 12.47 11.68 12.29 32,778 +0.46(+3.93%)
Mar 15, 2023 11.51 11.84 11.51 11.83 3,722 +0.20(+1.70%)
Mar 14, 2023 11.64 11.84 11.54 11.63 5,875 +0.06(+0.51%)
Mar 13, 2023 11.29 11.67 11.29 11.57 4,861 +0.20(+1.74%)
Mar 10, 2023 11.45 11.78 11.32 11.37 5,282 -0.25(-2.13%)
Mar 09, 2023 11.86 11.86 11.43 11.62 14,285 -0.14(-1.18%)
Mar 08, 2023 11.36 11.77 11.34 11.76 5,526 +0.73(+6.64%)
Mar 07, 2023 11.41 11.41 11.03 11.03 7,921 -0.09(-0.80%)
Mar 06, 2023 10.84 11.25 10.78 11.12 10,688 +0.22(+2.00%)
Mar 03, 2023 10.92 11.09 10.82 10.90 4,524 +0.05(+0.46%)
Mar 02, 2023 11.15 11.28 10.85 10.85 4,080 -0.29(-2.58%)
Mar 01, 2023 11.05 11.46 11.05 11.14 3,903 +0.20(+1.79%)
Feb 28, 2023 11.06 11.06 10.94 10.94 3,689 -0.27(-2.37%)
Feb 27, 2023 10.83 11.22 10.83 11.21 6,907 +0.07(+0.62%)
Feb 24, 2023 11.69 11.69 10.77 11.14 3,185 +0.06(+0.54%)
Feb 23, 2023 10.94 11.52 10.94 11.08 8,609 -0.02(-0.18%)
Feb 22, 2023 11.26 11.34 10.94 11.10 14,261 -0.01(-0.09%)
Feb 21, 2023 11.51 11.69 11.11 11.11 11,043 -0.52(-4.50%)
Feb 17, 2023 11.65 11.81 11.50 11.63 4,581 -0.20(-1.67%)
Feb 16, 2023 11.83 12.01 11.69 11.83 4,311 -0.06(-0.50%)
Feb 15, 2023 12.13 12.18 11.38 11.89 19,953 -0.15(-1.23%)
Feb 14, 2023 11.84 12.13 11.05 12.03 16,325 +0.12(+1.00%)
Feb 13, 2023 11.07 11.92 10.95 11.92 21,388 +1.11(+10.32%)
Feb 10, 2023 10.96 11.00 10.79 10.80 6,287 +0.14(+1.34%)
Feb 09, 2023 11.05 11.12 10.62 10.66 16,089 -0.39(-3.53%)
Feb 08, 2023 11.81 12.29 10.60 11.05 64,282 -0.40(-3.53%)
Feb 07, 2023 11.18 11.90 11.15 11.45 17,763 +0.30(+2.70%)
Feb 06, 2023 11.00 11.25 11.00 11.15 6,221 +0.25(+2.31%)
Feb 03, 2023 10.88 11.23 10.86 10.90 8,115 +0.03(+0.27%)
Feb 02, 2023 10.80 11.00 10.79 10.87 4,555 +0.14(+1.29%)
Feb 01, 2023 10.60 10.79 10.60 10.73 8,784 +0.03(+0.28%)
Jan 30, 2023 10.70 625 -0.02(-0.23%)
Jan 27, 2023 10.70 10.78 10.70 10.73 2,633 -0.17(-1.58%)
Jan 26, 2023 10.85 11.05 10.75 10.90 4,436 +0.09(+0.82%)
Jan 25, 2023 10.85 11.00 10.73 10.81 3,446 +0.10(+0.92%)
Jan 24, 2023 10.64 10.88 10.64 10.71 5,317 -0.16(-1.47%)
Jan 23, 2023 10.85 10.90 10.54 10.87 8,378 +0.05(+0.47%)
Jan 20, 2023 10.81 11.00 10.29 10.82 5,903 +0.23(+2.14%)
Jan 19, 2023 11.11 11.11 10.59 10.59 7,909 -0.36(-3.24%)
Jan 18, 2023 10.78 11.06 10.61 10.95 11,598 +0.24(+2.21%)
Jan 17, 2023 10.36 11.12 10.23 10.71 29,133 +0.36(+3.43%)
Jan 13, 2023 10.31 11.29 10.18 10.36 15,983 +0.37(+3.75%)
Jan 12, 2023 10.10 10.38 9.983 9.983 5,075 -0.14(-1.36%)
Jan 11, 2023 10.29 10.34 9.874 10.12 2,199 +0.00(+0.00%)
Jan 10, 2023 9.854 10.16 9.854 10.12 7,792 +0.02(+0.20%)
Jan 09, 2023 9.874 10.10 9.786 10.10 13,102 +0.41(+4.28%)
Jan 06, 2023 9.470 10.20 9.440 9.687 12,037 +0.17(+1.76%)
Jan 05, 2023 9.489 9.588 9.282 9.519 14,620 +0.22(+2.39%)
Jan 04, 2023 9.253 9.766 9.190 9.297 13,105 -0.02(-0.26%)
Jan 03, 2023 9.351 9.351 8.947 9.322 4,344 +0.02(+0.21%)
Dec 30, 2022 9.095 9.302 8.681 9.302 4,418 +0.15(+1.59%)
Dec 29, 2022 9.036 9.157 9.036 9.157 2,595 +0.33(+3.78%)
Dec 28, 2022 8.750 8.848 8.552 8.824 2,267 -0.02(-0.19%)
Dec 27, 2022 9.457 9.460 8.750 8.840 12,965 -0.48(-5.16%)
Dec 23, 2022 9.065 9.342 9.065 9.322 7,077 +0.26(+2.83%)
Dec 22, 2022 9.184 9.184 8.444 9.065 10,009 +0.04(+0.44%)
Dec 21, 2022 8.868 9.284 8.711 9.026 8,903 +0.10(+1.07%)
Dec 20, 2022 8.888 8.947 8.779 8.930 3,020 -0.02(-0.19%)
Dec 19, 2022 8.790 9.345 8.455 8.947 3,154 +0.16(+1.79%)
Dec 16, 2022 9.045 9.045 8.583 8.790 6,574 -0.16(-1.76%)
Dec 15, 2022 8.996 9.114 8.849 8.947 3,991 +0.00(+0.00%)
Dec 14, 2022 9.114 9.380 8.947 8.947 14,072 -0.10(-1.09%)
Dec 13, 2022 9.144 9.144 9.045 9.045 2,707 +0.00(+0.00%)
Dec 12, 2022 9.124 9.242 8.996 9.045 4,522 -0.08(-0.86%)
Dec 09, 2022 9.350 9.448 9.110 9.124 2,575 -0.13(-1.38%)
Dec 08, 2022 8.999 9.271 8.976 9.252 6,611 +0.25(+2.73%)
Dec 07, 2022 8.996 9.429 8.740 9.006 10,630 +0.17(+1.89%)
Dec 06, 2022 8.878 9.306 8.373 8.839 26,391 +0.61(+7.41%)
Dec 05, 2022 8.308 8.308 8.229 8.229 3,401 +0.02(+0.24%)
Dec 02, 2022 8.455 8.455 8.210 8.210 2,696 -0.29(-3.47%)
Dec 01, 2022 8.554 8.603 7.866 8.505 7,469 -0.06(-0.69%)
Nov 30, 2022 8.111 8.701 8.111 8.564 10,493 +0.36(+4.44%)
Nov 29, 2022 7.742 8.200 7.742 8.200 2,103 +0.42(+5.37%)
Nov 28, 2022 8.008 8.033 7.782 7.782 2,576 -0.21(-2.64%)
Nov 25, 2022 7.669 8.121 7.590 7.993 3,688 +0.29(+3.70%)
Nov 23, 2022 7.723 7.784 7.551 7.708 2,872 +0.13(+1.69%)
Nov 22, 2022 7.453 7.836 7.413 7.580 3,343 -0.21(-2.68%)
Nov 21, 2022 7.335 7.816 7.315 7.789 4,360 +0.26(+3.43%)
Nov 18, 2022 7.482 7.561 7.118 7.531 5,228 +0.25(+3.37%)
Nov 17, 2022 7.285 7.285 6.956 7.285 3,485 -0.18(-2.37%)
Nov 16, 2022 7.462 7.462 7.462 7.462 558 +0.11(+1.47%)
Nov 15, 2022 7.453 7.836 7.344 7.354 1,635 -0.12(-1.58%)
Nov 14, 2022 7.575 7.586 7.453 7.472 1,703 -0.22(-2.87%)
Nov 11, 2022 7.846 7.846 7.423 7.693 4,882 +0.14(+1.80%)
Nov 10, 2022 7.541 7.836 7.433 7.557 5,801 -0.03(-0.44%)
Nov 08, 2022 7.590 653 +0.07(+0.91%)
Nov 07, 2022 7.472 7.553 7.403 7.521 1,290 +0.29(+3.94%)
Nov 04, 2022 7.344 7.571 7.236 7.236 1,271 -0.12(-1.60%)
Nov 03, 2022 7.207 7.354 7.207 7.354 1,050 +0.02(+0.20%)
Nov 02, 2022 7.364 7.364 7.217 7.339 1,917 +0.01(+0.19%)
Nov 01, 2022 7.315 7.453 7.315 7.325 7,381 +0.06(+0.82%)
Oct 31, 2022 7.187 7.266 7.187 7.266 1,236 -0.11(-1.53%)
Oct 27, 2022 7.379 507 +0.13(+1.83%)
Oct 26, 2022 7.443 7.551 7.246 7.246 1,877 -0.06(-0.84%)
Oct 25, 2022 7.268 7.433 7.236 7.308 1,429 +0.08(+1.12%)
Oct 24, 2022 7.235 7.235 7.226 7.226 731 -0.20(-2.71%)
Oct 21, 2022 7.187 7.428 7.187 7.428 534 +0.18(+2.42%)
Oct 20, 2022 7.438 7.438 7.099 7.252 2,647 +0.07(+1.04%)
Oct 19, 2022 7.138 7.177 7.138 7.177 842 -0.06(-0.82%)
Oct 18, 2022 7.040 7.374 6.990 7.236 3,319 +0.17(+2.36%)
Oct 17, 2022 7.239 7.239 7.040 7.069 1,399 -0.02(-0.28%)
Oct 14, 2022 7.049 7.089 6.931 7.089 2,788 -0.05(-0.69%)
Oct 13, 2022 6.882 7.364 6.572 7.138 13,093 +0.24(+3.42%)
Oct 12, 2022 6.931 6.931 6.902 6.902 487 +0.01(+0.14%)
Oct 11, 2022 7.108 7.112 6.705 6.892 6,889 -0.25(-3.44%)
Oct 10, 2022 7.236 7.254 7.089 7.138 7,443 -0.03(-0.41%)
Oct 07, 2022 7.138 7.197 7.138 7.167 2,597 -0.23(-3.06%)
Oct 06, 2022 7.356 7.496 7.356 7.394 1,857 +0.22(+3.01%)
Oct 05, 2022 7.217 7.256 7.118 7.177 2,712 -0.05(-0.68%)
Oct 04, 2022 7.226 7.423 7.207 7.226 2,265 -0.05(-0.65%)
Oct 03, 2022 7.216 7.315 7.089 7.273 4,581 +0.20(+2.89%)
Sep 30, 2022 7.354 7.620 7.059 7.069 20,505 -0.05(-0.69%)
Sep 29, 2022 7.276 7.482 7.076 7.118 3,967 -0.01(-0.14%)
Sep 28, 2022 7.064 7.197 7.064 7.128 6,602 +0.13(+1.83%)
Sep 27, 2022 7.846 8.180 6.912 7.000 37,023 -0.55(-7.29%)
Sep 26, 2022 7.865 7.905 7.551 7.551 10,023 -0.21(-2.66%)
Sep 23, 2022 7.875 7.964 7.688 7.757 4,366 -0.30(-3.78%)
Sep 22, 2022 8.013 8.175 8.009 8.062 4,155 +0.14(+1.74%)
Sep 21, 2022 8.141 8.259 7.924 7.924 2,674 -0.16(-1.95%)
Sep 20, 2022 8.101 8.219 8.082 8.082 1,803 -0.09(-1.08%)
Sep 19, 2022 8.023 8.170 8.023 8.170 1,569 -0.12(-1.42%)
Sep 16, 2022 8.357 8.396 8.121 8.288 3,882 +0.14(+1.69%)
Sep 15, 2022 8.259 8.387 8.062 8.151 3,464 -0.06(-0.72%)
Sep 14, 2022 8.082 8.357 7.934 8.210 9,332 +0.09(+1.09%)
Sep 13, 2022 7.895 8.121 7.895 8.121 4,372 +0.04(+0.49%)
Sep 12, 2022 7.718 8.239 7.708 8.082 14,167 +0.21(+2.62%)
Sep 09, 2022 7.698 7.915 7.639 7.875 9,888 +0.11(+1.41%)
Sep 08, 2022 7.600 7.767 7.580 7.766 3,287 -0.02(-0.27%)
Sep 07, 2022 7.580 7.787 7.571 7.787 2,502 +0.16(+2.13%)
Sep 06, 2022 7.728 7.875 7.625 7.625 688 -0.10(-1.34%)
Sep 02, 2022 7.944 7.944 7.571 7.728 1,232 +0.14(+1.81%)
Sep 01, 2022 7.600 7.816 7.590 7.590 1,721 -0.04(-0.52%)
Aug 31, 2022 7.688 7.846 7.620 7.629 4,918 -0.20(-2.51%)
Aug 30, 2022 7.659 7.826 7.590 7.826 1,290 +0.08(+1.02%)
Aug 29, 2022 7.659 7.816 7.659 7.747 3,953 -0.12(-1.50%)
Aug 26, 2022 7.768 7.865 7.768 7.865 1,329 +0.00(+0.00%)
Aug 25, 2022 7.856 7.865 7.590 7.865 6,014 -0.00(-0.00%)
Aug 24, 2022 7.816 7.865 7.816 7.865 1,047 +0.05(+0.63%)
Aug 23, 2022 7.905 7.993 7.816 7.816 2,746 -0.25(-3.05%)
Aug 22, 2022 7.865 8.062 7.865 8.062 2,856 +0.01(+0.12%)
Aug 19, 2022 7.944 8.052 7.865 8.052 1,137 +0.10(+1.24%)
Aug 18, 2022 7.964 7.964 7.944 7.954 1,763 -0.02(-0.25%)
Aug 17, 2022 8.140 8.184 7.895 7.974 6,377 -0.17(-2.05%)
Aug 16, 2022 8.209 8.209 8.140 8.140 2,336 +0.03(+0.38%)
Aug 15, 2022 8.277 8.424 7.836 8.109 7,620 -0.26(-3.06%)
Aug 12, 2022 8.130 8.405 7.905 8.365 8,387 +0.41(+5.17%)
Aug 11, 2022 8.287 8.718 7.836 7.954 3,428 -0.32(-3.91%)
Aug 10, 2022 8.150 8.718 8.008 8.277 31,295 +0.32(+4.06%)
Aug 09, 2022 7.836 8.037 7.836 7.954 1,957 +0.09(+1.17%)
Aug 08, 2022 7.807 8.021 7.807 7.862 3,157 +0.09(+1.13%)
Aug 05, 2022 7.572 7.827 7.572 7.774 3,624 +0.23(+3.07%)
Aug 04, 2022 7.895 7.895 7.543 7.543 4,024 -0.17(-2.16%)
Aug 03, 2022 7.758 7.905 7.650 7.709 10,599 +0.03(+0.45%)
Aug 02, 2022 7.587 7.709 7.503 7.675 2,287 +0.01(+0.19%)
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.