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

C S P Inc (NQ: CSPI )

12.38 -0.01 (-0.08%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 2, 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 (%)
Oct 29, 2021 8.400 8.576 8.360 8.360 3,530 +0.00(+0.00%)
Oct 28, 2021 8.341 8.659 8.341 8.360 1,398 -0.11(-1.26%)
Oct 27, 2021 8.350 8.566 8.350 8.467 2,310 +0.03(+0.34%)
Oct 25, 2021 8.439 8.439 8.439 428 -0.02(-0.23%)
Oct 21, 2021 8.458 8.458 8.458 174 +0.07(+0.82%)
Oct 20, 2021 8.390 8.390 8.390 8.390 322 -0.20(-2.29%)
Oct 19, 2021 8.449 8.586 8.439 8.586 701 +0.16(+1.86%)
Oct 18, 2021 8.645 8.645 8.383 8.429 1,666 -0.21(-2.45%)
Oct 15, 2021 8.586 8.640 8.410 8.640 1,738 +0.15(+1.80%)
Oct 14, 2021 8.507 8.537 8.488 8.488 2,052 -0.01(-0.12%)
Oct 12, 2021 8.498 8.498 8.498 200 -0.43(-4.83%)
Oct 11, 2021 8.884 8.929 8.880 8.929 967 +0.19(+2.13%)
Oct 08, 2021 8.586 8.929 8.468 8.743 1,846 +0.34(+4.09%)
Oct 07, 2021 8.350 8.821 8.350 8.400 8,125 -0.18(-2.06%)
Oct 05, 2021 8.576 8.576 8.576 52 +0.20(+2.34%)
Oct 04, 2021 8.415 8.415 8.380 8.380 910 +0.03(+0.35%)
Oct 01, 2021 8.684 8.772 8.350 8.350 1,450 -0.41(-4.70%)
Sep 30, 2021 8.464 8.875 8.350 8.762 1,811 +0.23(+2.64%)
Sep 29, 2021 8.488 8.537 8.351 8.537 1,278 -0.17(-1.92%)
Sep 28, 2021 8.713 8.713 8.674 8.704 5,429 +0.02(+0.20%)
Sep 27, 2021 8.686 8.686 8.686 8.686 350 -0.04(-0.42%)
Sep 24, 2021 8.733 8.733 8.547 8.723 1,662 +0.15(+1.74%)
Sep 23, 2021 8.439 8.634 8.439 8.574 1,279 -0.09(-1.04%)
Sep 22, 2021 8.782 8.802 8.458 8.664 2,363 +0.08(+0.91%)
Sep 21, 2021 8.821 8.998 8.586 8.586 5,273 -0.28(-3.17%)
Sep 20, 2021 8.920 8.920 8.782 8.867 2,516 +0.05(+0.57%)
Sep 17, 2021 8.972 8.972 8.812 8.816 2,993 -0.01(-0.06%)
Sep 16, 2021 8.841 8.900 8.782 8.821 4,931 -0.27(-2.95%)
Sep 15, 2021 8.969 9.090 8.969 9.090 2,154 +0.19(+2.13%)
Sep 14, 2021 8.900 9.067 8.851 8.900 2,899 -0.04(-0.44%)
Sep 13, 2021 9.155 9.155 8.900 8.939 2,575 -0.32(-3.48%)
Sep 10, 2021 9.118 9.267 8.792 9.261 2,509 +0.41(+4.59%)
Sep 09, 2021 8.988 9.096 8.855 8.855 3,513 -0.22(-2.45%)
Sep 08, 2021 9.106 9.175 8.831 9.077 5,492 -0.06(-0.69%)
Sep 07, 2021 9.077 9.165 8.910 9.140 8,735 +0.11(+1.24%)
Sep 03, 2021 9.224 9.302 9.028 9.028 2,984 -0.27(-2.95%)
Sep 01, 2021 9.302 9.302 9.302 58 +0.20(+2.16%)
Aug 31, 2021 9.028 9.253 9.028 9.106 1,629 +0.00(+0.00%)
Aug 30, 2021 9.175 9.175 8.885 9.106 1,522 +0.16(+1.75%)
Aug 27, 2021 9.204 9.224 8.949 8.949 3,489 -0.24(-2.56%)
Aug 26, 2021 8.929 9.322 8.871 9.185 4,379 +0.39(+4.46%)
Aug 25, 2021 8.792 8.792 8.792 8.792 515 -0.22(-2.40%)
Aug 24, 2021 8.861 9.224 8.782 9.008 10,571 +0.13(+1.49%)
Aug 23, 2021 8.782 8.929 8.782 8.875 1,652 +0.16(+1.86%)
Aug 20, 2021 8.920 8.920 8.714 8.714 624 +0.00(+0.00%)
Aug 19, 2021 8.812 8.900 8.714 8.714 5,758 -0.33(-3.69%)
Aug 18, 2021 8.341 9.094 8.341 9.047 1,360 +0.33(+3.83%)
Aug 17, 2021 8.929 9.263 8.341 8.714 15,972 -0.72(-7.60%)
Aug 16, 2021 9.175 9.489 9.175 9.430 3,817 +0.30(+3.33%)
Aug 13, 2021 9.489 9.489 9.126 9.126 845 -0.58(-5.97%)
Aug 12, 2021 9.351 9.705 8.929 9.705 15,206 +0.42(+4.49%)
Aug 11, 2021 9.663 9.663 9.287 9.287 2,178 -0.46(-4.76%)
Aug 10, 2021 9.930 10.20 9.567 9.751 6,493 -0.51(-4.94%)
Aug 09, 2021 10.24 10.26 9.800 10.26 4,275 +0.16(+1.60%)
Aug 05, 2021 10.10 10.10 10.10 13 +0.05(+0.53%)
Aug 04, 2021 10.37 10.37 9.734 10.04 1,508 +0.19(+1.94%)
Aug 03, 2021 9.999 10.01 9.832 9.852 2,299 -0.17(-1.74%)
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.