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

C S P Inc (NQ: CSPI )

13.53 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2022 8.259 8.831 8.259 8.777 11,187 +0.00(+0.06%)
May 27, 2022 8.095 8.782 8.095 8.772 6,233 +0.44(+5.30%)
May 26, 2022 8.056 8.331 8.056 8.331 5,908 +0.22(+2.72%)
May 25, 2022 8.105 8.282 8.095 8.110 2,743 +0.09(+1.17%)
May 24, 2022 7.845 8.272 7.840 8.016 3,564 +0.17(+2.12%)
May 23, 2022 7.703 7.948 7.703 7.850 11,020 +0.09(+1.14%)
May 20, 2022 7.821 7.840 7.654 7.762 3,373 +0.04(+0.51%)
May 19, 2022 7.497 7.722 7.369 7.722 9,456 +0.05(+0.69%)
May 18, 2022 7.637 7.670 7.438 7.670 9,217 +0.17(+2.30%)
May 17, 2022 7.693 7.703 7.359 7.497 11,345 +0.31(+4.37%)
May 16, 2022 7.140 7.350 7.129 7.183 11,698 +0.17(+2.45%)
May 13, 2022 6.869 7.320 6.869 7.011 13,189 +0.14(+2.08%)
May 12, 2022 6.820 6.869 6.682 6.869 9,682 -0.01(-0.14%)
May 11, 2022 6.967 7.120 6.879 6.879 19,457 +0.20(+2.94%)
May 10, 2022 6.888 6.888 6.574 6.682 7,429 -0.20(-2.85%)
May 09, 2022 6.937 6.971 6.731 6.879 5,019 -0.21(-2.91%)
May 06, 2022 7.359 7.359 7.085 7.085 1,679 -0.10(-1.37%)
May 05, 2022 6.940 7.379 6.940 7.183 8,442 -0.23(-3.05%)
May 04, 2022 7.104 7.546 6.869 7.408 16,543 +0.07(+0.94%)
May 03, 2022 7.045 7.340 6.954 7.340 12,072 +0.36(+5.20%)
May 02, 2022 7.016 7.163 6.869 6.977 8,191 +0.08(+1.14%)
Apr 29, 2022 7.045 7.173 6.898 6.898 8,563 -0.16(-2.23%)
Apr 28, 2022 6.774 7.130 6.722 7.055 31,522 +0.28(+4.20%)
Apr 27, 2022 7.375 7.375 6.682 6.771 20,089 -0.26(-3.77%)
Apr 26, 2022 7.281 7.350 7.036 7.036 5,154 -0.31(-4.27%)
Apr 25, 2022 7.359 7.556 7.126 7.350 3,397 -0.01(-0.13%)
Apr 22, 2022 7.193 7.526 7.114 7.359 14,092 +0.10(+1.35%)
Apr 21, 2022 7.460 7.684 6.988 7.261 19,554 -0.25(-3.27%)
Apr 20, 2022 7.124 7.507 6.980 7.507 17,778 +0.24(+3.31%)
Apr 19, 2022 7.369 7.536 7.041 7.266 27,796 +0.00(+0.07%)
Apr 18, 2022 7.016 7.546 6.879 7.261 27,296 +0.39(+5.71%)
Apr 14, 2022 6.967 7.139 6.869 6.869 12,584 -0.06(-0.85%)
Apr 13, 2022 7.045 7.330 6.888 6.928 44,929 -0.06(-0.84%)
Apr 12, 2022 7.153 7.153 6.987 6.987 1,824 -0.19(-2.60%)
Apr 11, 2022 6.952 7.173 6.952 7.173 1,882 -0.16(-2.14%)
Apr 08, 2022 7.261 7.359 7.163 7.330 2,763 -0.01(-0.13%)
Apr 07, 2022 7.379 7.379 6.962 7.340 30,284 +0.17(+2.33%)
Apr 06, 2022 7.350 7.448 7.173 7.173 16,832 -0.32(-4.26%)
Apr 05, 2022 7.615 7.654 7.492 7.492 2,616 -0.10(-1.36%)
Apr 04, 2022 7.624 7.833 7.526 7.595 13,986 +0.05(+0.65%)
Apr 01, 2022 7.654 7.732 7.497 7.546 4,503 -0.19(-2.41%)
Mar 31, 2022 7.703 7.811 7.477 7.732 6,212 -0.14(-1.75%)
Mar 30, 2022 7.516 7.879 7.453 7.870 9,221 +0.35(+4.70%)
Mar 29, 2022 7.703 7.781 7.469 7.516 7,616 +0.26(+3.65%)
Mar 28, 2022 7.202 7.585 7.202 7.251 41,806 -0.11(-1.47%)
Mar 25, 2022 7.477 7.516 7.310 7.359 2,093 -0.17(-2.22%)
Mar 24, 2022 7.605 7.840 7.212 7.526 51,367 -0.07(-0.90%)
Mar 23, 2022 7.232 7.948 7.212 7.595 63,916 +0.28(+3.89%)
Mar 22, 2022 7.261 7.507 7.085 7.310 11,451 +0.05(+0.68%)
Mar 21, 2022 7.114 7.590 6.967 7.261 29,456 +0.14(+1.93%)
Mar 18, 2022 7.055 7.310 7.055 7.124 14,580 +0.01(+0.14%)
Mar 17, 2022 7.242 7.359 7.114 7.114 7,526 -0.01(-0.14%)
Mar 16, 2022 7.261 7.634 7.082 7.124 3,898 -0.22(-2.94%)
Mar 15, 2022 7.693 7.693 6.996 7.340 35,751 -0.23(-2.98%)
Mar 14, 2022 7.212 7.821 7.212 7.565 4,573 +0.24(+3.21%)
Mar 11, 2022 7.359 7.359 7.183 7.330 7,510 -0.08(-1.06%)
Mar 10, 2022 7.428 7.850 7.232 7.408 25,507 -0.17(-2.20%)
Mar 09, 2022 7.821 7.855 7.281 7.575 13,432 -0.30(-3.86%)
Mar 08, 2022 6.987 8.292 6.957 7.879 139,902 +0.93(+13.42%)
Mar 07, 2022 7.124 7.202 6.780 6.947 26,646 -0.18(-2.55%)
Mar 04, 2022 7.026 7.202 6.830 7.129 38,333 +0.10(+1.47%)
Mar 03, 2022 6.859 7.193 6.761 7.026 30,834 +0.17(+2.43%)
Mar 02, 2022 7.134 7.134 6.731 6.859 33,894 -0.08(-1.13%)
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.