C S P Inc (NQ: CSPI )

9.300 USD +0.060 (+0.65%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 9.090 9.240 8.540 9.240 18,133 +0.59(+6.82%)
May 07, 2021 8.520 8.650 8.500 8.650 7,086 -0.03(-0.35%)
May 06, 2021 8.700 8.710 8.680 8.680 4,925 -0.11(-1.24%)
May 05, 2021 8.620 8.789 8.500 8.789 3,249 +0.07(+0.80%)
May 04, 2021 8.700 9.080 8.700 8.720 3,455 +0.13(+1.51%)
May 03, 2021 8.980 9.160 8.590 8.590 1,208 -0.39(-4.34%)
Apr 30, 2021 9.300 9.300 8.560 8.980 20,200 -0.52(-5.47%)
Apr 29, 2021 9.770 9.770 9.300 9.500 8,041 -0.20(-2.06%)
Apr 28, 2021 9.800 9.800 9.625 9.700 2,332 +0.15(+1.57%)
Apr 27, 2021 9.800 9.800 9.550 9.550 2,715 +0.05(+0.53%)
Apr 26, 2021 9.500 9.860 9.500 9.500 9,414 +0.02(+0.21%)
Apr 23, 2021 9.320 9.650 9.320 9.480 6,900 -0.06(-0.63%)
Apr 22, 2021 9.230 9.540 9.170 9.540 2,486 +0.23(+2.47%)
Apr 21, 2021 9.520 9.520 9.300 9.310 2,303 -0.26(-2.72%)
Apr 20, 2021 9.280 9.590 9.280 9.570 6,813 +0.31(+3.35%)
Apr 19, 2021 9.080 9.400 9.050 9.260 4,310 +0.27(+3.00%)
Apr 16, 2021 8.930 9.010 8.580 8.990 7,500 +0.38(+4.41%)
Apr 15, 2021 8.610 8.610 8.610 103 +0.00(+0.00%)
Apr 14, 2021 8.700 8.750 8.600 8.610 2,648 +0.04(+0.47%)
Apr 13, 2021 8.540 8.720 8.520 8.570 8,872 +0.10(+1.18%)
Apr 12, 2021 8.690 8.690 8.470 8.470 18,116 -0.23(-2.64%)
Apr 09, 2021 8.620 8.730 8.570 8.700 7,400 +0.13(+1.52%)
Apr 08, 2021 8.820 9.000 8.560 8.570 11,264 -0.25(-2.83%)
Apr 07, 2021 8.850 8.999 8.820 8.820 9,672 -0.04(-0.45%)
Apr 06, 2021 8.860 8.877 8.830 8.860 7,332 +0.06(+0.68%)
Apr 05, 2021 8.958 8.997 8.710 8.800 4,529 +0.08(+0.92%)
Apr 01, 2021 8.850 8.850 8.700 8.720 2,500 +0.02(+0.23%)
Mar 31, 2021 8.660 8.950 8.660 8.700 2,640 +0.13(+1.52%)
Mar 30, 2021 8.500 8.880 8.500 8.570 26,284 +0.55(+6.86%)
Mar 29, 2021 7.982 8.660 7.982 8.020 4,508 +0.06(+0.75%)
Mar 26, 2021 8.120 8.120 7.950 7.960 5,800 -0.04(-0.50%)
Mar 25, 2021 8.020 8.608 8.000 8.000 5,246 -0.15(-1.84%)
Mar 24, 2021 8.080 8.400 8.080 8.150 2,346 +0.15(+1.88%)
Mar 23, 2021 8.480 8.480 8.000 8.000 6,508 -0.50(-5.88%)
Mar 22, 2021 8.690 8.690 8.450 8.500 1,921 -0.37(-4.17%)
Mar 19, 2021 8.650 8.990 8.520 8.870 5,900 +0.34(+3.99%)
Mar 18, 2021 8.530 8.835 8.530 8.530 3,664 +0.01(+0.12%)
Mar 17, 2021 8.250 8.647 8.250 8.520 10,235 +0.01(+0.12%)
Mar 16, 2021 8.500 8.750 8.450 8.510 4,626 -0.13(-1.48%)
Mar 15, 2021 8.590 8.650 8.425 8.637 4,217 +0.04(+0.44%)
Mar 12, 2021 8.599 8.826 8.490 8.600 6,000 +0.18(+2.14%)
Mar 11, 2021 8.930 8.930 8.330 8.420 7,689 +0.22(+2.68%)
Mar 10, 2021 8.170 8.250 8.010 8.200 7,056 +0.22(+2.76%)
Mar 09, 2021 8.300 8.300 7.970 7.980 8,514 +0.02(+0.19%)
Mar 08, 2021 8.140 8.140 7.920 7.965 13,453 -0.04(-0.44%)
Mar 05, 2021 7.996 8.307 7.910 8.000 12,600 +0.01(+0.13%)
Mar 04, 2021 8.200 8.290 7.960 7.990 6,924 -0.10(-1.24%)
Mar 03, 2021 8.470 8.970 8.090 8.090 22,662 -0.37(-4.37%)
Mar 02, 2021 8.440 8.963 8.280 8.460 39,217 +0.34(+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.