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

C S P Inc (NQ: CSPI )

13.08 -0.30 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 8.735 8.931 8.735 8.931 2,245 +0.20(+2.25%)
Jun 29, 2022 8.735 8.735 8.735 8.735 173 +0.10(+1.14%)
Jun 28, 2022 8.637 8.637 8.637 8.637 368 +0.04(+0.48%)
Jun 27, 2022 8.696 8.696 8.401 8.596 3,663 -0.31(-3.44%)
Jun 24, 2022 8.460 8.902 8.342 8.902 1,845 +0.50(+5.96%)
Jun 23, 2022 8.794 8.794 8.342 8.401 4,034 -0.15(-1.72%)
Jun 22, 2022 8.588 8.833 8.549 8.549 3,680 -0.50(-5.50%)
Jun 21, 2022 8.980 9.046 8.980 9.046 386 +0.34(+3.91%)
Jun 17, 2022 8.784 9.167 8.549 8.706 22,574 +0.27(+3.20%)
Jun 16, 2022 8.784 8.784 8.274 8.436 8,967 -0.27(-3.10%)
Jun 15, 2022 8.807 8.823 8.676 8.706 5,311 +0.10(+1.14%)
Jun 14, 2022 8.823 8.823 8.539 8.607 3,701 -0.39(-4.36%)
Jun 13, 2022 8.499 9.000 8.352 9.000 6,736 -0.03(-0.33%)
Jun 10, 2022 9.324 9.344 8.990 9.029 10,048 -0.44(-4.66%)
Jun 09, 2022 9.245 9.471 9.226 9.471 2,904 +0.00(+0.00%)
Jun 08, 2022 9.795 9.795 8.990 9.471 11,999 -0.03(-0.31%)
Jun 07, 2022 9.324 9.785 9.324 9.501 5,806 +0.18(+1.89%)
Jun 06, 2022 9.039 9.471 9.037 9.324 10,477 +0.34(+3.77%)
Jun 03, 2022 8.892 8.985 8.882 8.985 863 +0.05(+0.60%)
Jun 02, 2022 8.561 8.941 8.561 8.931 8,569 +0.12(+1.34%)
Jun 01, 2022 8.696 8.823 8.293 8.814 7,704 +0.03(+0.39%)
May 31, 2022 8.261 8.833 8.261 8.779 11,185 +0.00(+0.06%)
May 27, 2022 8.097 8.784 8.097 8.774 6,232 +0.44(+5.30%)
May 26, 2022 8.058 8.333 8.058 8.333 5,907 +0.22(+2.72%)
May 25, 2022 8.107 8.284 8.097 8.112 2,742 +0.09(+1.17%)
May 24, 2022 7.847 8.274 7.842 8.018 3,564 +0.17(+2.12%)
May 23, 2022 7.704 7.950 7.704 7.852 11,018 +0.09(+1.14%)
May 20, 2022 7.822 7.842 7.655 7.763 3,372 +0.04(+0.51%)
May 19, 2022 7.498 7.724 7.371 7.724 9,454 +0.05(+0.69%)
May 18, 2022 7.639 7.671 7.439 7.671 9,215 +0.17(+2.31%)
May 17, 2022 7.695 7.704 7.361 7.498 11,343 +0.31(+4.37%)
May 16, 2022 7.142 7.351 7.131 7.184 11,695 +0.17(+2.44%)
May 13, 2022 6.870 7.322 6.870 7.013 13,186 +0.14(+2.08%)
May 12, 2022 6.821 6.870 6.684 6.870 9,680 -0.01(-0.14%)
May 11, 2022 6.968 7.122 6.880 6.880 19,453 +0.20(+2.94%)
May 10, 2022 6.890 6.890 6.576 6.684 7,427 -0.20(-2.85%)
May 09, 2022 6.939 6.972 6.733 6.880 5,018 -0.21(-2.91%)
May 06, 2022 7.361 7.361 7.086 7.086 1,679 -0.10(-1.37%)
May 05, 2022 6.941 7.381 6.941 7.184 8,440 -0.23(-3.05%)
May 04, 2022 7.106 7.547 6.870 7.410 16,539 +0.07(+0.94%)
May 03, 2022 7.047 7.341 6.955 7.341 12,069 +0.36(+5.20%)
May 02, 2022 7.017 7.165 6.870 6.978 8,189 +0.08(+1.14%)
Apr 29, 2022 7.047 7.174 6.900 6.900 8,561 -0.16(-2.23%)
Apr 28, 2022 6.776 7.132 6.723 7.057 31,516 +0.28(+4.20%)
Apr 27, 2022 7.376 7.376 6.684 6.772 20,085 -0.26(-3.77%)
Apr 26, 2022 7.282 7.351 7.037 7.037 5,153 -0.31(-4.27%)
Apr 25, 2022 7.361 7.557 7.127 7.351 3,396 -0.01(-0.13%)
Apr 22, 2022 7.194 7.528 7.116 7.361 14,089 +0.10(+1.35%)
Apr 21, 2022 7.462 7.686 6.989 7.263 19,550 -0.25(-3.27%)
Apr 20, 2022 7.125 7.508 6.981 7.508 17,774 +0.24(+3.31%)
Apr 19, 2022 7.371 7.538 7.042 7.268 27,790 +0.00(+0.07%)
Apr 18, 2022 7.017 7.547 6.880 7.263 27,290 +0.39(+5.71%)
Apr 14, 2022 6.968 7.140 6.870 6.870 12,582 -0.06(-0.85%)
Apr 13, 2022 7.047 7.332 6.890 6.929 44,919 -0.06(-0.84%)
Apr 12, 2022 7.155 7.155 6.988 6.988 1,823 -0.19(-2.60%)
Apr 11, 2022 6.953 7.174 6.953 7.174 1,881 -0.16(-2.14%)
Apr 08, 2022 7.263 7.361 7.165 7.332 2,763 -0.01(-0.13%)
Apr 07, 2022 7.381 7.381 6.963 7.341 30,278 +0.17(+2.33%)
Apr 06, 2022 7.351 7.449 7.174 7.174 16,829 -0.32(-4.26%)
Apr 05, 2022 7.616 7.655 7.493 7.493 2,615 -0.10(-1.36%)
Apr 04, 2022 7.626 7.835 7.528 7.596 13,983 +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.