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

C S P Inc (NQ: CSPI )

12.26 -0.62 (-4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Apr 30, 2021 4.588 4.588 4.223 4.430 40,945 -0.26(-5.47%)
Apr 29, 2021 4.820 4.820 4.588 4.687 16,298 -0.10(-2.06%)
Apr 28, 2021 4.835 4.835 4.748 4.785 4,726 +0.07(+1.57%)
Apr 27, 2021 4.835 4.835 4.711 4.711 5,503 +0.02(+0.53%)
Apr 26, 2021 4.687 4.864 4.687 4.687 19,082 +0.01(+0.21%)
Apr 23, 2021 4.598 4.761 4.598 4.677 13,986 -0.03(-0.63%)
Apr 22, 2021 4.554 4.707 4.524 4.707 5,039 +0.11(+2.47%)
Apr 21, 2021 4.697 4.697 4.588 4.593 4,668 -0.13(-2.72%)
Apr 20, 2021 4.578 4.731 4.578 4.721 13,809 +0.15(+3.35%)
Apr 19, 2021 4.480 4.637 4.465 4.568 8,736 +0.13(+3.00%)
Apr 16, 2021 4.406 4.445 4.233 4.435 15,202 +0.19(+4.41%)
Apr 15, 2021 4.248 4.248 4.248 208 +0.00(+0.00%)
Apr 14, 2021 4.292 4.317 4.243 4.248 5,367 +0.02(+0.47%)
Apr 13, 2021 4.213 4.302 4.203 4.228 17,983 +0.05(+1.18%)
Apr 12, 2021 4.287 4.287 4.179 4.179 36,720 -0.11(-2.64%)
Apr 09, 2021 4.253 4.307 4.228 4.292 14,999 +0.06(+1.52%)
Apr 08, 2021 4.351 4.440 4.223 4.228 22,831 -0.12(-2.83%)
Apr 07, 2021 4.366 4.440 4.351 4.351 19,604 -0.02(-0.45%)
Apr 06, 2021 4.371 4.379 4.356 4.371 14,861 +0.03(+0.68%)
Apr 05, 2021 4.419 4.439 4.297 4.341 9,180 +0.04(+0.92%)
Apr 01, 2021 4.366 4.366 4.292 4.302 5,067 +0.01(+0.23%)
Mar 31, 2021 4.272 4.415 4.272 4.292 5,351 +0.06(+1.52%)
Mar 30, 2021 4.193 4.381 4.193 4.228 53,277 +0.27(+6.86%)
Mar 29, 2021 3.938 4.272 3.938 3.957 9,137 +0.03(+0.75%)
Mar 26, 2021 4.006 4.006 3.922 3.927 11,756 -0.02(-0.50%)
Mar 25, 2021 3.957 4.247 3.947 3.947 10,633 -0.07(-1.84%)
Mar 24, 2021 3.986 4.144 3.986 4.021 4,755 +0.07(+1.87%)
Mar 23, 2021 4.184 4.184 3.947 3.947 13,191 -0.25(-5.88%)
Mar 22, 2021 4.287 4.287 4.169 4.193 3,893 -0.18(-4.17%)
Mar 19, 2021 4.267 4.435 4.203 4.376 11,959 +0.17(+3.99%)
Mar 18, 2021 4.208 4.359 4.208 4.208 7,426 +0.00(+0.12%)
Mar 17, 2021 4.070 4.266 4.070 4.203 20,746 +0.00(+0.12%)
Mar 16, 2021 4.193 4.317 4.169 4.198 9,376 -0.06(-1.48%)
Mar 15, 2021 4.238 4.267 4.156 4.261 8,547 +0.02(+0.44%)
Mar 12, 2021 4.242 4.354 4.188 4.243 12,161 +0.09(+2.14%)
Mar 11, 2021 4.406 4.406 4.110 4.154 15,585 +0.11(+2.68%)
Mar 10, 2021 4.031 4.070 3.952 4.045 14,302 +0.11(+2.76%)
Mar 09, 2021 4.095 4.095 3.932 3.937 17,257 +0.01(+0.19%)
Mar 08, 2021 4.016 4.016 3.907 3.929 27,268 -0.02(-0.44%)
Mar 05, 2021 3.945 4.098 3.902 3.947 25,539 +0.00(+0.13%)
Mar 04, 2021 4.045 4.090 3.927 3.942 14,034 -0.05(-1.24%)
Mar 03, 2021 4.179 4.425 3.991 3.991 45,935 -0.18(-4.37%)
Mar 02, 2021 4.164 4.422 4.085 4.174 79,492 +0.17(+4.19%)
Mar 01, 2021 4.477 4.477 4.006 4.006 10,580 -0.13(-3.22%)
Feb 26, 2021 4.327 4.327 4.139 4.139 29,391 -0.15(-3.45%)
Feb 25, 2021 4.371 4.371 4.255 4.287 12,528 -0.05(-1.14%)
Feb 24, 2021 4.267 4.337 4.122 4.337 18,147 +0.28(+6.93%)
Feb 23, 2021 4.223 4.243 3.833 4.055 99,733 -0.21(-4.97%)
Feb 22, 2021 4.539 4.539 4.225 4.267 75,509 -0.27(-5.88%)
Feb 19, 2021 4.539 4.595 4.460 4.534 16,013 +0.04(+0.99%)
Feb 18, 2021 4.910 4.910 4.440 4.489 69,697 -0.50(-9.99%)
Feb 17, 2021 4.803 5.101 4.803 4.988 34,333 -0.14(-2.69%)
Feb 16, 2021 5.289 5.397 4.850 5.126 75,728 +0.19(+3.80%)
Feb 12, 2021 5.614 5.631 4.938 4.938 54,323 -0.39(-7.40%)
Feb 11, 2021 6.127 6.127 5.259 5.333 87,470 -0.59(-9.92%)
Feb 10, 2021 6.108 6.108 5.875 5.920 20,533 +0.16(+2.83%)
Feb 09, 2021 5.402 6.180 5.371 5.757 66,596 +0.27(+4.85%)
Feb 08, 2021 5.407 5.585 5.348 5.491 25,063 +0.29(+5.50%)
Feb 05, 2021 5.180 5.466 5.159 5.205 23,107 +0.20(+4.08%)
Feb 04, 2021 5.081 5.151 4.911 5.001 10,700 -0.15(-3.00%)
Feb 03, 2021 5.091 5.379 4.884 5.155 24,540 +0.10(+1.95%)
Feb 02, 2021 5.279 5.328 5.057 5.057 20,089 -0.07(-1.44%)
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.