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

C S P Inc (NQ: CSPI )

14.76 +0.52 (+3.62%)
Streaming Delayed Price Updated: 10:43 AM EDT, Apr 19, 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 (%)
Aug 31, 2021 9.029 9.255 9.029 9.108 1,629 +0.00(+0.00%)
Aug 30, 2021 9.177 9.177 8.887 9.108 1,522 +0.16(+1.75%)
Aug 27, 2021 9.206 9.226 8.951 8.951 3,488 -0.24(-2.56%)
Aug 26, 2021 8.931 9.324 8.872 9.186 4,378 +0.39(+4.46%)
Aug 25, 2021 8.794 8.794 8.794 8.794 515 -0.22(-2.40%)
Aug 24, 2021 8.863 9.226 8.784 9.010 10,568 +0.13(+1.49%)
Aug 23, 2021 8.784 8.931 8.784 8.877 1,652 +0.16(+1.86%)
Aug 20, 2021 8.921 8.921 8.715 8.715 624 +0.00(+0.00%)
Aug 19, 2021 8.814 8.902 8.715 8.715 5,757 -0.33(-3.69%)
Aug 18, 2021 8.343 9.096 8.342 9.049 1,360 +0.33(+3.83%)
Aug 17, 2021 8.931 9.265 8.342 8.715 15,969 -0.72(-7.60%)
Aug 16, 2021 9.177 9.491 9.177 9.432 3,816 +0.30(+3.33%)
Aug 13, 2021 9.491 9.491 9.128 9.128 845 -0.58(-5.97%)
Aug 12, 2021 9.353 9.707 8.931 9.707 15,202 +0.42(+4.49%)
Aug 11, 2021 9.665 9.665 9.289 9.289 2,178 -0.46(-4.76%)
Aug 10, 2021 9.932 10.20 9.569 9.753 6,492 -0.51(-4.94%)
Aug 09, 2021 10.25 10.26 9.802 10.26 4,274 +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 9.736 10.05 1,507 +0.19(+1.94%)
Aug 03, 2021 10.00 10.01 9.834 9.854 2,298 -0.18(-1.75%)
Aug 02, 2021 10.06 10.11 9.992 10.03 3,125 +0.04(+0.38%)
Jul 30, 2021 10.21 10.72 9.991 9.991 4,107 -0.52(-4.95%)
Jul 29, 2021 10.78 10.78 9.931 10.51 3,029 +0.50(+5.00%)
Jul 28, 2021 10.79 10.79 10.01 10.01 1,385 -0.39(-3.73%)
Jul 27, 2021 10.17 10.70 9.913 10.40 3,862 +0.27(+2.66%)
Jul 26, 2021 10.25 10.45 10.13 10.13 879 +0.07(+0.68%)
Jul 22, 2021 10.06 10.06 10.06 44 -0.13(-1.25%)
Jul 21, 2021 10.31 10.79 10.16 10.19 2,799 -0.04(-0.38%)
Jul 20, 2021 10.54 10.74 10.23 10.23 4,081 -0.07(-0.67%)
Jul 19, 2021 9.923 10.83 9.854 10.30 4,516 +0.34(+3.45%)
Jul 16, 2021 10.10 10.31 9.952 9.952 1,664 -0.06(-0.59%)
Jul 15, 2021 9.926 10.35 9.926 10.01 6,682 -0.17(-1.69%)
Jul 14, 2021 10.40 10.40 10.06 10.18 4,244 -0.44(-4.11%)
Jul 13, 2021 10.34 10.91 10.33 10.62 11,693 +0.42(+4.14%)
Jul 12, 2021 9.981 10.22 9.913 10.20 8,055 -0.16(-1.52%)
Jul 09, 2021 10.83 10.83 9.972 10.35 2,336 +0.45(+4.56%)
Jul 08, 2021 10.31 10.31 9.736 9.903 8,666 -0.75(-7.02%)
Jul 07, 2021 10.65 10.65 10.65 10.65 282 +0.27(+2.57%)
Jul 06, 2021 10.38 10.38 10.38 10.38 577 +0.00(+0.00%)
Jul 02, 2021 10.73 10.76 10.31 10.38 2,553 +0.08(+0.76%)
Jul 01, 2021 10.31 10.64 10.31 10.31 3,400 -0.06(-0.57%)
Jun 30, 2021 10.99 11.00 10.35 10.36 15,720 -0.84(-7.53%)
Jun 29, 2021 11.66 11.70 10.89 11.21 23,874 -0.08(-0.70%)
Jun 28, 2021 11.13 11.63 11.04 11.29 7,548 -0.10(-0.86%)
Jun 25, 2021 11.28 11.72 11.09 11.38 4,804 +0.00(+0.00%)
Jun 24, 2021 11.24 11.40 11.24 11.38 4,141 +0.16(+1.39%)
Jun 23, 2021 10.98 11.68 10.76 11.23 10,648 +0.24(+2.15%)
Jun 22, 2021 11.13 11.29 10.70 10.99 10,650 +0.27(+2.47%)
Jun 21, 2021 10.40 11.49 10.31 10.73 14,032 +0.20(+1.86%)
Jun 18, 2021 10.53 10.54 10.53 10.53 824 -0.07(-0.70%)
Jun 17, 2021 10.82 10.82 10.61 10.61 2,734 -0.14(-1.32%)
Jun 16, 2021 11.14 11.14 10.75 10.75 2,153 -0.19(-1.74%)
Jun 15, 2021 11.04 11.12 10.71 10.94 3,162 -0.13(-1.21%)
Jun 14, 2021 11.11 11.52 10.78 11.07 16,404 -0.04(-0.35%)
Jun 11, 2021 10.52 11.39 10.51 11.11 21,331 -0.05(-0.48%)
Jun 10, 2021 11.25 11.25 10.75 11.16 7,521 +0.00(+0.00%)
Jun 09, 2021 10.75 11.57 10.75 11.16 5,195 +0.16(+1.47%)
Jun 08, 2021 11.23 11.23 10.71 11.00 2,088 -0.08(-0.71%)
Jun 07, 2021 11.59 11.59 11.06 11.08 1,392 +0.48(+4.54%)
Jun 04, 2021 10.40 11.34 10.40 10.60 6,027 +0.04(+0.37%)
Jun 03, 2021 10.90 10.90 10.55 10.56 3,209 +0.27(+2.67%)
Jun 02, 2021 9.952 10.29 9.952 10.29 2,604 +0.25(+2.46%)
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.