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

C S P Inc (NQ: CSPI )

13.52 -0.07 (-0.52%)
Streaming Delayed Price Updated: 1:29 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 (%)
Oct 30, 2020 7.018 7.163 6.820 6.957 7,439 -0.28(-3.93%)
Oct 29, 2020 7.055 7.546 7.055 7.242 1,987 -0.05(-0.67%)
Oct 28, 2020 7.026 7.310 7.026 7.291 3,832 -0.29(-3.88%)
Oct 27, 2020 7.075 7.630 7.075 7.585 1,039 +0.38(+5.32%)
Oct 26, 2020 7.428 7.516 6.928 7.202 14,244 -0.38(-4.99%)
Oct 23, 2020 7.713 7.732 7.438 7.580 7,337 -0.12(-1.59%)
Oct 22, 2020 7.660 8.066 7.660 7.703 1,452 -0.03(-0.44%)
Oct 21, 2020 7.821 7.821 7.737 7.737 926 +0.00(+0.06%)
Oct 20, 2020 7.624 8.352 7.624 7.732 2,953 -0.02(-0.20%)
Oct 19, 2020 8.331 8.458 7.585 7.748 13,746 -0.44(-5.33%)
Oct 16, 2020 8.238 8.414 8.184 8.184 3,872 -0.06(-0.71%)
Oct 15, 2020 8.272 8.458 8.203 8.243 984 -0.22(-2.55%)
Oct 14, 2020 8.350 8.458 8.174 8.458 3,529 +0.01(+0.13%)
Oct 13, 2020 8.282 8.448 8.164 8.448 2,142 +0.10(+1.25%)
Oct 12, 2020 8.414 8.477 8.252 8.344 2,275 +0.05(+0.55%)
Oct 09, 2020 8.262 8.298 8.191 8.298 2,955 -0.25(-2.89%)
Oct 08, 2020 8.414 8.545 8.414 8.545 1,415 +0.30(+3.67%)
Oct 07, 2020 8.586 8.586 8.243 8.243 677 +0.05(+0.60%)
Oct 06, 2020 8.457 8.457 8.164 8.193 1,490 -0.17(-2.00%)
Oct 05, 2020 8.213 8.370 8.213 8.360 708 -0.03(-0.35%)
Oct 02, 2020 8.125 8.412 8.125 8.390 2,242 +0.03(+0.41%)
Oct 01, 2020 8.439 8.439 8.272 8.355 1,176 -0.11(-1.33%)
Sep 30, 2020 8.439 8.694 8.439 8.468 17,143 -0.13(-1.48%)
Sep 29, 2020 8.532 8.596 8.532 8.596 1,076 -0.07(-0.79%)
Sep 28, 2020 8.741 8.741 8.419 8.665 2,281 -0.17(-1.92%)
Sep 25, 2020 8.924 8.924 8.831 8.834 917 +0.23(+2.65%)
Sep 24, 2020 8.468 8.606 8.468 8.606 468 -0.06(-0.74%)
Sep 23, 2020 8.924 8.924 8.669 8.669 570 -0.21(-2.38%)
Sep 22, 2020 8.694 8.915 8.694 8.880 439 +0.28(+3.31%)
Sep 21, 2020 8.419 8.596 8.419 8.596 1,161 -0.13(-1.46%)
Sep 18, 2020 8.733 8.753 8.517 8.723 2,955 +0.11(+1.32%)
Sep 17, 2020 8.468 8.694 8.468 8.609 7,073 +0.03(+0.39%)
Sep 16, 2020 8.432 9.014 8.429 8.576 3,689 -0.23(-2.56%)
Sep 15, 2020 8.547 9.067 8.439 8.802 1,965 -0.20(-2.19%)
Sep 14, 2020 8.449 8.999 8.449 8.999 852 +0.50(+5.90%)
Sep 11, 2020 8.738 8.871 8.498 8.498 713 -0.28(-3.24%)
Sep 10, 2020 8.449 8.782 8.449 8.782 863 +0.06(+0.67%)
Sep 09, 2020 8.390 8.733 8.390 8.723 1,412 +0.03(+0.34%)
Sep 08, 2020 8.390 8.694 8.390 8.694 2,031 -0.02(-0.28%)
Sep 04, 2020 8.439 8.826 8.439 8.718 1,019 +0.11(+1.29%)
Sep 03, 2020 8.988 8.988 8.607 8.607 2,134 -0.52(-5.70%)
Sep 02, 2020 9.322 9.322 8.831 9.127 7,055 -0.28(-2.97%)
Sep 01, 2020 9.165 9.518 9.100 9.407 3,811 -0.11(-1.16%)
Aug 31, 2020 9.106 9.518 8.978 9.518 1,231 +0.20(+2.20%)
Aug 28, 2020 9.499 9.499 9.313 9.313 1,019 +0.01(+0.06%)
Aug 27, 2020 9.323 9.496 8.880 9.307 2,938 -0.26(-2.72%)
Aug 26, 2020 9.323 9.567 9.273 9.567 8,656 +0.05(+0.52%)
Aug 25, 2020 9.135 9.567 9.096 9.518 4,814 -0.02(-0.21%)
Aug 24, 2020 8.978 9.557 8.939 9.538 3,537 +0.31(+3.31%)
Aug 21, 2020 9.028 9.232 9.028 9.232 1,019 -0.06(-0.65%)
Aug 20, 2020 8.929 9.567 8.929 9.292 3,473 -0.05(-0.53%)
Aug 19, 2020 9.253 9.783 9.057 9.342 11,456 -0.29(-3.03%)
Aug 18, 2020 9.587 9.803 9.210 9.633 8,261 +0.07(+0.69%)
Aug 17, 2020 9.165 11.34 8.625 9.567 24,904 +0.43(+4.73%)
Aug 14, 2020 8.243 9.646 8.223 9.135 11,312 +1.06(+13.12%)
Aug 13, 2020 7.448 8.076 7.448 8.076 6,082 +0.32(+4.18%)
Aug 12, 2020 7.359 8.184 7.359 7.752 12,038 +0.31(+4.22%)
Aug 11, 2020 7.507 7.752 7.418 7.438 12,012 -0.08(-1.07%)
Aug 10, 2020 7.458 7.518 7.458 7.518 707 -0.13(-1.76%)
Aug 07, 2020 7.502 7.742 6.977 7.653 6,216 -0.09(-1.15%)
Aug 06, 2020 7.281 7.742 7.281 7.742 293 +0.05(+0.70%)
Aug 05, 2020 7.359 7.688 7.301 7.688 2,388 +0.44(+6.02%)
Aug 04, 2020 7.441 7.536 7.242 7.251 6,490 -0.26(-3.52%)
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.