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

C S P Inc (NQ: CSPI )

13.59 +0.51 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 8.439 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%)
Aug 03, 2020 7.516 7.801 7.516 7.516 880 +0.22(+2.96%)
Jul 31, 2020 7.301 7.301 7.301 7.301 8,560 +0.07(+0.91%)
Jul 30, 2020 7.310 7.496 7.232 7.234 991 -0.12(-1.57%)
Jul 29, 2020 7.222 7.497 7.222 7.350 5,835 +0.13(+1.81%)
Jul 28, 2020 7.389 7.497 7.153 7.219 9,890 -0.21(-2.81%)
Jul 27, 2020 7.428 7.428 7.408 7.428 544 +0.02(+0.26%)
Jul 24, 2020 7.389 7.408 7.367 7.408 1,121 +0.02(+0.24%)
Jul 23, 2020 7.497 7.497 7.374 7.391 1,654 -0.01(-0.16%)
Jul 22, 2020 7.428 7.487 7.403 7.403 2,241 -0.09(-1.25%)
Jul 21, 2020 7.428 7.507 7.428 7.497 1,043 +0.07(+0.92%)
Jul 20, 2020 7.418 7.526 7.418 7.428 4,301 +0.00(+0.00%)
Jul 17, 2020 7.428 7.561 7.428 7.428 1,732 -0.14(-1.81%)
Jul 16, 2020 7.428 7.605 7.428 7.565 2,788 -0.03(-0.33%)
Jul 15, 2020 7.605 7.605 7.477 7.590 1,794 -0.02(-0.23%)
Jul 14, 2020 7.487 7.654 7.487 7.607 4,068 -0.04(-0.46%)
Jul 13, 2020 7.801 7.801 7.516 7.643 2,403 -0.15(-1.86%)
Jul 10, 2020 7.670 7.788 7.428 7.788 4,687 +0.08(+1.10%)
Jul 09, 2020 7.629 7.703 7.629 7.703 637 -0.07(-0.95%)
Jul 08, 2020 8.635 8.635 7.664 7.776 6,223 -0.39(-4.75%)
Jul 07, 2020 7.909 8.406 7.408 8.164 7,431 +0.24(+2.97%)
Jul 06, 2020 7.901 7.929 7.901 7.929 1,154 +0.01(+0.12%)
Jul 02, 2020 7.948 8.295 7.919 7.919 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.