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 (%)
Jan 29, 2021 10.31 10.77 9.353 9.763 10,902 -0.15(-1.51%)
Jan 28, 2021 10.52 10.73 9.766 9.913 10,233 -0.31(-3.01%)
Jan 27, 2021 9.924 10.60 9.924 10.22 3,907 +0.08(+0.81%)
Jan 26, 2021 10.38 10.59 9.481 10.14 25,570 -0.27(-2.64%)
Jan 25, 2021 10.88 11.08 10.32 10.41 14,253 -0.68(-6.11%)
Jan 22, 2021 11.63 12.09 10.32 11.09 35,559 -0.75(-6.30%)
Jan 21, 2021 12.29 12.32 11.41 11.84 19,189 -0.05(-0.41%)
Jan 20, 2021 12.79 13.58 11.24 11.89 28,356 -0.64(-5.09%)
Jan 19, 2021 10.80 14.06 10.57 12.52 78,283 +1.31(+11.64%)
Jan 15, 2021 10.21 11.23 10.06 11.22 21,804 +1.01(+9.90%)
Jan 14, 2021 9.324 10.21 9.324 10.21 13,730 +0.46(+4.77%)
Jan 13, 2021 9.559 9.742 8.931 9.742 7,770 -0.01(-0.14%)
Jan 12, 2021 9.167 9.756 9.154 9.756 16,736 +0.58(+6.31%)
Jan 11, 2021 8.853 9.177 8.637 9.177 18,585 +0.35(+4.00%)
Jan 08, 2021 8.872 8.872 8.755 8.823 3,260 +0.08(+0.90%)
Jan 07, 2021 8.706 8.819 8.656 8.745 8,451 +0.17(+1.95%)
Jan 06, 2021 8.549 8.941 8.529 8.578 13,548 +0.05(+0.58%)
Jan 05, 2021 7.678 8.588 7.678 8.529 21,013 +0.64(+8.08%)
Jan 04, 2021 7.587 7.989 7.587 7.891 11,062 +0.30(+4.01%)
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%)
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.