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

C S P Inc (NQ: CSPI )

13.58 -0.40 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 28, 2021 10.15 10.16 9.871 10.02 5,460 +0.21(+2.10%)
May 27, 2021 9.871 10.55 9.813 9.813 10,180 -0.23(-2.25%)
May 26, 2021 10.26 10.32 9.822 10.04 15,682 -0.51(-4.84%)
May 25, 2021 10.27 10.87 10.15 10.55 10,538 +0.18(+1.69%)
May 24, 2021 10.44 10.72 10.37 10.37 3,057 -0.32(-3.02%)
May 21, 2021 10.72 10.72 10.62 10.70 1,391 +0.11(+1.02%)
May 20, 2021 10.79 11.03 10.46 10.59 3,694 -0.16(-1.46%)
May 19, 2021 10.79 10.79 10.55 10.74 9,087 -0.10(-0.93%)
May 18, 2021 10.41 11.71 10.33 10.85 26,285 +0.20(+1.87%)
May 17, 2021 10.15 10.73 9.989 10.65 26,745 +0.49(+4.83%)
May 14, 2021 9.813 10.25 9.752 10.16 6,765 +0.47(+4.86%)
May 13, 2021 9.499 9.803 9.367 9.685 11,367 +0.28(+3.03%)
May 12, 2021 9.136 9.479 9.136 9.400 11,214 +0.32(+3.57%)
May 11, 2021 9.067 9.361 8.737 9.077 36,584 +0.01(+0.11%)
May 10, 2021 8.920 9.067 8.380 9.067 18,479 +0.58(+6.82%)
May 07, 2021 8.360 8.488 8.341 8.488 7,221 -0.03(-0.35%)
May 06, 2021 8.537 8.547 8.517 8.517 5,019 -0.11(-1.24%)
May 05, 2021 8.458 8.625 8.341 8.625 3,311 +0.07(+0.80%)
May 04, 2021 8.537 8.910 8.537 8.557 3,521 +0.13(+1.51%)
May 03, 2021 8.812 8.988 8.429 8.429 1,231 -0.38(-4.34%)
Apr 30, 2021 9.126 9.126 8.400 8.812 20,585 -0.51(-5.47%)
Apr 29, 2021 9.587 9.587 9.126 9.322 8,194 -0.20(-2.06%)
Apr 28, 2021 9.616 9.616 9.445 9.518 2,376 +0.15(+1.57%)
Apr 27, 2021 9.616 9.616 9.371 9.371 2,766 +0.05(+0.53%)
Apr 26, 2021 9.322 9.675 9.322 9.322 9,593 +0.02(+0.21%)
Apr 23, 2021 9.145 9.469 9.145 9.302 7,031 -0.06(-0.63%)
Apr 22, 2021 9.057 9.361 8.998 9.361 2,533 +0.23(+2.47%)
Apr 21, 2021 9.342 9.342 9.126 9.135 2,347 -0.26(-2.72%)
Apr 20, 2021 9.106 9.410 9.106 9.391 6,943 +0.30(+3.35%)
Apr 19, 2021 8.910 9.224 8.880 9.086 4,392 +0.26(+3.00%)
Apr 16, 2021 8.763 8.841 8.419 8.821 7,643 +0.37(+4.41%)
Apr 15, 2021 8.449 8.449 8.449 104 +0.00(+0.00%)
Apr 14, 2021 8.537 8.586 8.439 8.449 2,698 +0.04(+0.47%)
Apr 13, 2021 8.380 8.557 8.360 8.409 9,041 +0.10(+1.18%)
Apr 12, 2021 8.527 8.527 8.311 8.311 18,462 -0.23(-2.64%)
Apr 09, 2021 8.458 8.566 8.409 8.537 7,541 +0.13(+1.52%)
Apr 08, 2021 8.655 8.831 8.400 8.409 11,479 -0.25(-2.83%)
Apr 07, 2021 8.684 8.830 8.655 8.655 9,856 -0.04(-0.45%)
Apr 06, 2021 8.694 8.710 8.664 8.694 7,472 +0.06(+0.68%)
Apr 05, 2021 8.790 8.828 8.547 8.635 4,615 +0.08(+0.92%)
Apr 01, 2021 8.684 8.684 8.537 8.557 2,547 +0.02(+0.23%)
Mar 31, 2021 8.498 8.782 8.498 8.537 2,690 +0.13(+1.52%)
Mar 30, 2021 8.341 8.714 8.341 8.409 26,786 +0.54(+6.86%)
Mar 29, 2021 7.833 8.498 7.833 7.870 4,594 +0.06(+0.75%)
Mar 26, 2021 7.968 7.968 7.801 7.811 5,910 -0.04(-0.50%)
Mar 25, 2021 7.870 8.447 7.850 7.850 5,346 -0.15(-1.84%)
Mar 24, 2021 7.929 8.243 7.929 7.997 2,390 +0.15(+1.88%)
Mar 23, 2021 8.321 8.321 7.850 7.850 6,632 -0.49(-5.88%)
Mar 22, 2021 8.527 8.527 8.292 8.341 1,957 -0.36(-4.17%)
Mar 19, 2021 8.488 8.821 8.360 8.704 6,012 +0.33(+3.99%)
Mar 18, 2021 8.370 8.669 8.370 8.370 3,734 +0.01(+0.12%)
Mar 17, 2021 8.095 8.485 8.095 8.360 10,430 +0.01(+0.12%)
Mar 16, 2021 8.341 8.586 8.292 8.350 4,714 -0.13(-1.48%)
Mar 15, 2021 8.429 8.488 8.267 8.476 4,297 +0.04(+0.44%)
Mar 12, 2021 8.438 8.661 8.331 8.439 6,114 +0.18(+2.14%)
Mar 11, 2021 8.763 8.763 8.174 8.262 7,835 +0.22(+2.68%)
Mar 10, 2021 8.017 8.095 7.860 8.046 7,190 +0.22(+2.76%)
Mar 09, 2021 8.144 8.144 7.821 7.830 8,676 +0.01(+0.19%)
Mar 08, 2021 7.987 7.987 7.772 7.816 13,710 -0.03(-0.44%)
Mar 05, 2021 7.846 8.152 7.762 7.850 12,840 +0.01(+0.13%)
Mar 04, 2021 8.046 8.135 7.811 7.840 7,056 -0.10(-1.24%)
Mar 03, 2021 8.311 8.802 7.938 7.938 23,094 -0.36(-4.37%)
Mar 02, 2021 8.282 8.795 8.125 8.301 39,966 +0.33(+4.19%)
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.