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

C S P Inc (NQ: CSPI )

12.33 -0.92 (-6.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 31, 2022 8.166 8.146 2,089 +0.03(+0.42%)
Jan 28, 2022 8.054 8.146 8.054 8.112 1,810 -0.04(-0.54%)
Jan 27, 2022 8.229 8.274 7.989 8.156 5,804 -0.09(-1.07%)
Jan 26, 2022 8.097 8.264 8.087 8.244 4,770 +0.32(+4.09%)
Jan 25, 2022 8.234 8.274 7.920 7.920 5,246 -0.28(-3.47%)
Jan 24, 2022 8.178 8.398 7.911 8.205 12,129 -0.04(-0.48%)
Jan 21, 2022 8.480 8.480 8.112 8.244 6,972 +0.04(+0.48%)
Jan 20, 2022 8.431 8.774 8.195 8.205 15,031 -0.27(-3.13%)
Jan 19, 2022 8.254 8.767 8.254 8.470 12,441 +0.19(+2.25%)
Jan 18, 2022 8.323 8.637 8.136 8.284 4,601 -0.21(-2.43%)
Jan 14, 2022 8.490 0 +0.01(+0.12%)
Jan 13, 2022 8.519 8.666 8.284 8.480 7,886 +0.04(+0.47%)
Jan 12, 2022 8.539 8.774 8.441 8.441 6,812 -0.26(-3.04%)
Jan 11, 2022 8.441 8.794 8.264 8.706 9,940 +0.28(+3.38%)
Jan 10, 2022 8.411 8.666 8.232 8.421 5,976 -0.11(-1.27%)
Jan 07, 2022 8.598 8.725 8.333 8.529 7,711 -0.11(-1.28%)
Jan 06, 2022 8.382 8.640 8.234 8.640 15,367 -0.02(-0.19%)
Jan 05, 2022 8.833 8.833 8.421 8.656 7,364 -0.11(-1.23%)
Jan 04, 2022 8.656 8.764 8.617 8.764 1,282 -0.01(-0.11%)
Jan 03, 2022 8.637 8.774 8.478 8.774 2,466 +0.15(+1.71%)
Dec 31, 2021 8.607 8.813 8.607 8.627 2,466 +0.06(+0.69%)
Dec 30, 2021 8.234 8.715 8.234 8.568 5,746 +0.46(+5.69%)
Dec 29, 2021 8.333 8.833 8.017 8.107 41,344 -0.11(-1.31%)
Dec 28, 2021 8.382 8.382 7.969 8.215 11,902 +0.14(+1.70%)
Dec 27, 2021 8.470 8.574 8.077 8.077 10,033 -0.35(-4.19%)
Dec 23, 2021 8.460 8.605 8.146 8.431 5,927 +0.27(+3.25%)
Dec 22, 2021 8.097 8.166 7.822 8.166 4,640 +0.03(+0.33%)
Dec 21, 2021 7.901 8.391 7.901 8.139 5,223 +0.17(+2.19%)
Dec 20, 2021 7.871 8.205 7.852 7.965 7,084 -0.14(-1.76%)
Dec 17, 2021 7.852 8.421 7.852 8.107 4,437 +0.05(+0.61%)
Dec 16, 2021 8.077 8.519 7.960 8.058 11,126 +0.12(+1.48%)
Dec 15, 2021 7.989 8.057 7.901 7.940 8,422 -0.04(-0.49%)
Dec 14, 2021 8.447 8.447 7.918 7.979 4,563 -0.17(-2.05%)
Dec 13, 2021 8.156 8.382 8.146 8.146 11,551 -0.26(-3.04%)
Dec 10, 2021 8.382 8.627 8.284 8.401 10,104 +0.09(+1.06%)
Dec 09, 2021 8.735 8.735 8.248 8.313 15,480 -0.37(-4.29%)
Dec 08, 2021 8.735 8.826 8.450 8.686 16,192 -0.18(-1.99%)
Dec 07, 2021 8.676 8.882 8.467 8.863 17,304 +0.18(+2.04%)
Dec 06, 2021 8.676 8.755 8.490 8.685 5,955 +0.05(+0.56%)
Dec 03, 2021 8.529 8.637 8.480 8.637 5,797 +0.08(+0.92%)
Dec 02, 2021 8.637 8.716 8.549 8.558 4,698 -0.08(-0.91%)
Dec 01, 2021 8.598 8.725 8.549 8.637 3,133 +0.07(+0.80%)
Nov 30, 2021 8.705 8.705 8.495 8.568 1,511 -0.08(-0.91%)
Nov 29, 2021 8.490 8.863 8.490 8.647 5,413 -0.22(-2.44%)
Nov 26, 2021 8.549 8.863 8.490 8.863 7,133 +0.23(+2.61%)
Nov 24, 2021 8.617 8.793 8.529 8.637 7,836 +0.05(+0.57%)
Nov 23, 2021 8.695 8.695 8.486 8.588 789 -0.14(-1.61%)
Nov 22, 2021 8.450 8.833 8.215 8.729 18,763 +0.28(+3.29%)
Nov 19, 2021 8.588 8.720 8.441 8.450 17,431 -0.11(-1.25%)
Nov 18, 2021 8.809 8.637 8.544 8.557 9,431 -0.07(-0.81%)
Nov 17, 2021 8.441 8.882 8.441 8.627 4,486 -0.14(-1.57%)
Nov 16, 2021 8.784 9.007 8.715 8.764 8,225 -0.00(-0.02%)
Nov 15, 2021 8.784 9.041 8.342 8.766 22,515 -0.36(-3.96%)
Nov 12, 2021 8.784 9.156 8.735 9.128 24,625 +0.61(+7.14%)
Nov 11, 2021 8.539 8.661 8.363 8.519 6,461 -0.04(-0.52%)
Nov 10, 2021 8.534 8.563 8.354 8.563 2,330 +0.07(+0.87%)
Nov 08, 2021 8.490 8.490 8.490 200 -0.06(-0.73%)
Nov 05, 2021 8.342 8.553 8.342 8.552 5,007 +0.06(+0.73%)
Nov 04, 2021 8.460 8.490 8.460 8.490 361 +0.01(+0.12%)
Nov 03, 2021 8.550 8.550 8.480 8.480 717 +0.00(+0.00%)
Nov 02, 2021 8.421 8.513 8.421 8.480 6,760 +0.08(+0.93%)
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.