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

C S P Inc (NQ: CSPI )

13.48 -0.11 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Sep 30, 2020 8.441 8.696 8.441 8.470 17,139 -0.13(-1.48%)
Sep 29, 2020 8.534 8.598 8.534 8.598 1,075 -0.07(-0.80%)
Sep 28, 2020 8.743 8.743 8.421 8.666 2,281 -0.17(-1.92%)
Sep 25, 2020 8.926 8.926 8.833 8.836 917 +0.23(+2.65%)
Sep 24, 2020 8.470 8.607 8.470 8.607 468 -0.06(-0.74%)
Sep 23, 2020 8.926 8.926 8.671 8.671 570 -0.21(-2.38%)
Sep 22, 2020 8.696 8.917 8.696 8.882 439 +0.28(+3.31%)
Sep 21, 2020 8.421 8.598 8.421 8.598 1,161 -0.13(-1.46%)
Sep 18, 2020 8.735 8.755 8.519 8.725 2,954 +0.11(+1.32%)
Sep 17, 2020 8.470 8.696 8.470 8.611 7,072 +0.03(+0.39%)
Sep 16, 2020 8.434 9.016 8.431 8.578 3,688 -0.23(-2.56%)
Sep 15, 2020 8.549 9.069 8.441 8.804 1,965 -0.20(-2.19%)
Sep 14, 2020 8.450 9.001 8.450 9.001 852 +0.50(+5.90%)
Sep 11, 2020 8.740 8.873 8.499 8.499 713 -0.28(-3.24%)
Sep 10, 2020 8.450 8.784 8.450 8.784 863 +0.06(+0.67%)
Sep 09, 2020 8.391 8.735 8.391 8.725 1,412 +0.03(+0.34%)
Sep 08, 2020 8.391 8.696 8.391 8.696 2,030 -0.02(-0.28%)
Sep 04, 2020 8.441 8.828 8.441 8.720 1,018 +0.11(+1.29%)
Sep 03, 2020 8.990 8.990 8.609 8.609 2,133 -0.52(-5.70%)
Sep 02, 2020 9.324 9.324 8.833 9.129 7,053 -0.28(-2.97%)
Sep 01, 2020 9.167 9.520 9.102 9.409 3,810 -0.11(-1.16%)
Aug 31, 2020 9.108 9.520 8.980 9.520 1,230 +0.20(+2.20%)
Aug 28, 2020 9.501 9.501 9.315 9.315 1,018 +0.01(+0.06%)
Aug 27, 2020 9.325 9.498 8.882 9.309 2,937 -0.26(-2.72%)
Aug 26, 2020 9.325 9.569 9.275 9.569 8,654 +0.05(+0.52%)
Aug 25, 2020 9.137 9.569 9.098 9.520 4,813 -0.02(-0.21%)
Aug 24, 2020 8.980 9.559 8.941 9.540 3,536 +0.31(+3.31%)
Aug 21, 2020 9.029 9.234 9.029 9.234 1,018 -0.06(-0.65%)
Aug 20, 2020 8.931 9.569 8.931 9.294 3,472 -0.05(-0.53%)
Aug 19, 2020 9.255 9.785 9.059 9.344 11,454 -0.29(-3.03%)
Aug 18, 2020 9.589 9.805 9.212 9.635 8,260 +0.07(+0.69%)
Aug 17, 2020 9.167 11.35 8.627 9.569 24,899 +0.43(+4.73%)
Aug 14, 2020 8.244 9.648 8.225 9.137 11,309 +1.06(+13.12%)
Aug 13, 2020 7.449 8.077 7.449 8.077 6,080 +0.32(+4.18%)
Aug 12, 2020 7.361 8.185 7.361 7.754 12,036 +0.31(+4.22%)
Aug 11, 2020 7.508 7.754 7.420 7.439 12,009 -0.08(-1.07%)
Aug 10, 2020 7.459 7.520 7.459 7.520 707 -0.13(-1.76%)
Aug 07, 2020 7.503 7.744 6.978 7.654 6,215 -0.09(-1.15%)
Aug 06, 2020 7.282 7.743 7.282 7.743 293 +0.05(+0.70%)
Aug 05, 2020 7.361 7.690 7.302 7.690 2,388 +0.44(+6.02%)
Aug 04, 2020 7.443 7.537 7.243 7.253 6,489 -0.26(-3.52%)
Aug 03, 2020 7.518 7.803 7.518 7.518 880 +0.22(+2.96%)
Jul 31, 2020 7.302 7.302 7.302 7.302 8,558 +0.07(+0.91%)
Jul 30, 2020 7.312 7.498 7.233 7.236 991 -0.12(-1.57%)
Jul 29, 2020 7.224 7.498 7.224 7.351 5,834 +0.13(+1.80%)
Jul 28, 2020 7.390 7.498 7.155 7.221 9,888 -0.21(-2.81%)
Jul 27, 2020 7.430 7.430 7.410 7.430 544 +0.02(+0.26%)
Jul 24, 2020 7.390 7.410 7.369 7.410 1,120 +0.02(+0.23%)
Jul 23, 2020 7.498 7.498 7.376 7.393 1,653 -0.01(-0.16%)
Jul 22, 2020 7.430 7.488 7.404 7.404 2,240 -0.09(-1.25%)
Jul 21, 2020 7.430 7.508 7.430 7.498 1,043 +0.07(+0.92%)
Jul 20, 2020 7.420 7.528 7.420 7.430 4,300 +0.00(+0.00%)
Jul 17, 2020 7.430 7.562 7.430 7.430 1,732 -0.14(-1.81%)
Jul 16, 2020 7.430 7.606 7.430 7.567 2,787 -0.03(-0.33%)
Jul 15, 2020 7.606 7.606 7.479 7.592 1,794 -0.02(-0.23%)
Jul 14, 2020 7.489 7.655 7.489 7.609 4,067 -0.04(-0.46%)
Jul 13, 2020 7.803 7.803 7.518 7.644 2,402 -0.15(-1.86%)
Jul 10, 2020 7.671 7.789 7.430 7.789 4,686 +0.08(+1.10%)
Jul 09, 2020 7.631 7.704 7.631 7.704 637 -0.07(-0.95%)
Jul 08, 2020 8.636 8.636 7.666 7.778 6,222 -0.39(-4.75%)
Jul 07, 2020 7.911 8.408 7.410 8.166 7,429 +0.24(+2.97%)
Jul 06, 2020 7.903 7.930 7.903 7.930 1,154 +0.01(+0.12%)
Jul 02, 2020 7.950 8.297 7.920 7.920 2,649 -0.16(-1.94%)
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.