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

C S P Inc (NQ: CSPI )

12.20 -0.19 (-1.53%)
Streaming Delayed Price Updated: 10:17 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 (%)
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%)
Nov 01, 2021 8.391 8.480 8.362 8.401 6,740 +0.04(+0.47%)
Oct 29, 2021 8.401 8.578 8.362 8.362 3,529 +0.00(+0.00%)
Oct 28, 2021 8.342 8.661 8.342 8.362 1,397 -0.11(-1.26%)
Oct 27, 2021 8.352 8.568 8.352 8.469 2,309 +0.03(+0.34%)
Oct 25, 2021 8.441 8.441 8.441 427 -0.02(-0.23%)
Oct 21, 2021 8.460 8.460 8.460 174 +0.07(+0.82%)
Oct 20, 2021 8.391 8.391 8.391 8.391 321 -0.20(-2.29%)
Oct 19, 2021 8.450 8.588 8.441 8.588 700 +0.16(+1.86%)
Oct 18, 2021 8.647 8.647 8.385 8.431 1,665 -0.21(-2.45%)
Oct 15, 2021 8.588 8.642 8.412 8.642 1,738 +0.15(+1.80%)
Oct 14, 2021 8.509 8.539 8.490 8.490 2,052 -0.01(-0.12%)
Oct 12, 2021 8.499 8.499 8.499 200 -0.43(-4.83%)
Oct 11, 2021 8.886 8.931 8.882 8.931 966 +0.19(+2.13%)
Oct 08, 2021 8.588 8.931 8.470 8.745 1,846 +0.34(+4.09%)
Oct 07, 2021 8.352 8.823 8.352 8.401 8,123 -0.18(-2.06%)
Oct 05, 2021 8.578 8.578 8.578 52 +0.20(+2.34%)
Oct 04, 2021 8.416 8.416 8.382 8.382 909 +0.03(+0.35%)
Oct 01, 2021 8.686 8.774 8.352 8.352 1,449 -0.41(-4.70%)
Sep 30, 2021 8.466 8.877 8.352 8.764 1,811 +0.23(+2.64%)
Sep 29, 2021 8.490 8.539 8.352 8.539 1,278 -0.17(-1.92%)
Sep 28, 2021 8.715 8.715 8.676 8.706 5,428 +0.02(+0.20%)
Sep 27, 2021 8.688 8.688 8.688 8.688 350 -0.04(-0.42%)
Sep 24, 2021 8.735 8.735 8.549 8.725 1,661 +0.15(+1.74%)
Sep 23, 2021 8.441 8.636 8.441 8.576 1,279 -0.09(-1.04%)
Sep 22, 2021 8.784 8.804 8.460 8.666 2,362 +0.08(+0.91%)
Sep 21, 2021 8.823 9.000 8.588 8.588 5,272 -0.28(-3.17%)
Sep 20, 2021 8.921 8.921 8.784 8.869 2,515 +0.05(+0.57%)
Sep 17, 2021 8.974 8.974 8.814 8.818 2,992 -0.01(-0.06%)
Sep 16, 2021 8.843 8.902 8.784 8.823 4,930 -0.27(-2.95%)
Sep 15, 2021 8.971 9.091 8.971 9.091 2,153 +0.19(+2.13%)
Sep 14, 2021 8.902 9.069 8.853 8.902 2,898 -0.04(-0.44%)
Sep 13, 2021 9.157 9.157 8.902 8.941 2,574 -0.32(-3.48%)
Sep 10, 2021 9.120 9.269 8.794 9.263 2,508 +0.41(+4.59%)
Sep 09, 2021 8.990 9.098 8.857 8.857 3,513 -0.22(-2.45%)
Sep 08, 2021 9.108 9.177 8.833 9.079 5,491 -0.06(-0.69%)
Sep 07, 2021 9.079 9.167 8.912 9.142 8,733 +0.11(+1.24%)
Sep 03, 2021 9.226 9.304 9.030 9.030 2,984 -0.27(-2.95%)
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.