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

C S P Inc (NQ: CSPI )

14.34 -0.56 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2020 7.587 7.587 7.587 27,515 -0.07(-0.90%)
Dec 30, 2020 6.978 7.754 6.978 7.655 27,515 +0.00(+0.00%)
Dec 29, 2020 7.852 7.979 7.643 7.655 34,491 -0.08(-1.02%)
Dec 28, 2020 7.596 7.852 7.518 7.734 30,967 +0.09(+1.22%)
Dec 24, 2020 7.430 7.874 7.361 7.641 11,411 -0.00(-0.06%)
Dec 23, 2020 7.803 7.803 7.646 7.646 5,363 -0.03(-0.38%)
Dec 22, 2020 7.754 7.950 7.636 7.675 79,745 +0.31(+4.27%)
Dec 21, 2020 7.439 7.518 7.361 7.361 5,481 +0.01(+0.13%)
Dec 18, 2020 7.655 7.655 7.351 7.351 6,520 -0.34(-4.44%)
Dec 17, 2020 7.704 7.928 7.636 7.692 9,119 +0.03(+0.38%)
Dec 16, 2020 7.479 7.850 7.479 7.663 3,229 -0.07(-0.91%)
Dec 15, 2020 7.783 7.979 7.734 7.734 6,138 -0.06(-0.76%)
Dec 14, 2020 7.930 7.969 7.793 7.793 4,674 +0.02(+0.25%)
Dec 11, 2020 7.753 7.857 7.753 7.773 3,566 +0.02(+0.25%)
Dec 10, 2020 7.660 7.754 7.660 7.754 1,542 +0.03(+0.38%)
Dec 09, 2020 7.714 7.886 7.695 7.724 12,583 -0.07(-0.88%)
Dec 08, 2020 7.430 7.803 7.383 7.793 6,087 +0.38(+5.17%)
Dec 07, 2020 7.273 7.459 7.273 7.410 4,602 -0.14(-1.82%)
Dec 04, 2020 7.451 7.760 7.418 7.547 5,400 +0.13(+1.72%)
Dec 03, 2020 7.361 7.538 7.361 7.420 4,084 +0.06(+0.80%)
Dec 02, 2020 7.606 7.606 7.067 7.361 9,757 -0.11(-1.45%)
Dec 01, 2020 7.812 7.891 7.376 7.469 11,331 -0.37(-4.75%)
Nov 30, 2020 7.827 7.842 7.714 7.842 736 -0.07(-0.87%)
Nov 27, 2020 8.038 8.038 7.881 7.911 4,788 -0.14(-1.71%)
Nov 25, 2020 8.014 8.076 7.911 8.048 2,139 -0.00(-0.06%)
Nov 24, 2020 8.079 8.179 7.734 8.053 13,417 +0.06(+0.80%)
Nov 23, 2020 8.028 8.028 7.989 7.989 874 +0.13(+1.62%)
Nov 20, 2020 7.626 8.411 7.626 7.861 5,400 +0.16(+2.04%)
Nov 19, 2020 7.704 7.824 7.606 7.704 887 +0.09(+1.16%)
Nov 18, 2020 7.606 7.783 7.589 7.616 4,951 +0.04(+0.52%)
Nov 17, 2020 7.695 7.695 7.550 7.577 7,870 -0.04(-0.52%)
Nov 16, 2020 7.678 7.704 7.534 7.616 2,328 +0.01(+0.13%)
Nov 13, 2020 7.675 7.675 7.606 7.606 509 +0.19(+2.51%)
Nov 12, 2020 7.518 7.744 7.420 7.420 5,028 -0.16(-2.07%)
Nov 11, 2020 7.587 7.587 7.577 7.577 2,026 +0.23(+3.07%)
Nov 10, 2020 7.253 7.355 7.226 7.351 1,585 +0.13(+1.84%)
Nov 09, 2020 7.174 7.312 7.106 7.219 4,267 +0.18(+2.58%)
Nov 06, 2020 7.456 7.456 6.988 7.037 8,966 -0.48(-6.40%)
Nov 05, 2020 7.557 7.619 7.361 7.518 4,213 +0.02(+0.26%)
Nov 04, 2020 7.612 7.675 7.498 7.498 1,017 +0.00(+0.00%)
Nov 03, 2020 7.646 7.646 7.351 7.498 2,602 -0.16(-2.05%)
Nov 02, 2020 7.724 7.724 7.420 7.655 5,560 +0.70(+10.01%)
Oct 30, 2020 7.019 7.165 6.821 6.959 7,437 -0.28(-3.93%)
Oct 29, 2020 7.057 7.547 7.057 7.243 1,986 -0.05(-0.67%)
Oct 28, 2020 7.027 7.312 7.027 7.292 3,832 -0.29(-3.88%)
Oct 27, 2020 7.076 7.632 7.076 7.587 1,039 +0.38(+5.32%)
Oct 26, 2020 7.430 7.518 6.929 7.203 14,241 -0.38(-4.99%)
Oct 23, 2020 7.714 7.734 7.439 7.582 7,336 -0.12(-1.59%)
Oct 22, 2020 7.661 8.068 7.661 7.704 1,451 -0.03(-0.44%)
Oct 21, 2020 7.822 7.822 7.738 7.738 926 +0.00(+0.06%)
Oct 20, 2020 7.626 8.354 7.626 7.734 2,952 -0.02(-0.20%)
Oct 19, 2020 8.333 8.460 7.587 7.749 13,743 -0.44(-5.33%)
Oct 16, 2020 8.239 8.416 8.185 8.185 3,871 -0.06(-0.71%)
Oct 15, 2020 8.274 8.460 8.205 8.244 984 -0.22(-2.55%)
Oct 14, 2020 8.352 8.460 8.176 8.460 3,528 +0.01(+0.13%)
Oct 13, 2020 8.284 8.449 8.166 8.449 2,141 +0.10(+1.25%)
Oct 12, 2020 8.416 8.479 8.254 8.345 2,275 +0.05(+0.55%)
Oct 09, 2020 8.264 8.300 8.192 8.300 2,954 -0.25(-2.89%)
Oct 08, 2020 8.416 8.547 8.416 8.547 1,415 +0.30(+3.67%)
Oct 07, 2020 8.588 8.588 8.244 8.244 677 +0.05(+0.60%)
Oct 06, 2020 8.459 8.459 8.166 8.195 1,490 -0.17(-2.00%)
Oct 05, 2020 8.215 8.372 8.215 8.362 708 -0.03(-0.35%)
Oct 02, 2020 8.126 8.413 8.126 8.391 2,241 +0.03(+0.41%)
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.