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

C S P Inc (NQ: CSPI )

13.59 +0.51 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2022 7.703 7.811 7.477 7.732 6,212 -0.14(-1.75%)
Mar 30, 2022 7.516 7.879 7.453 7.870 9,221 +0.35(+4.70%)
Mar 29, 2022 7.703 7.781 7.469 7.516 7,616 +0.26(+3.65%)
Mar 28, 2022 7.202 7.585 7.202 7.251 41,806 -0.11(-1.47%)
Mar 25, 2022 7.477 7.516 7.310 7.359 2,093 -0.17(-2.22%)
Mar 24, 2022 7.605 7.840 7.212 7.526 51,367 -0.07(-0.90%)
Mar 23, 2022 7.232 7.948 7.212 7.595 63,916 +0.28(+3.89%)
Mar 22, 2022 7.261 7.507 7.085 7.310 11,451 +0.05(+0.68%)
Mar 21, 2022 7.114 7.590 6.967 7.261 29,456 +0.14(+1.93%)
Mar 18, 2022 7.055 7.310 7.055 7.124 14,580 +0.01(+0.14%)
Mar 17, 2022 7.242 7.359 7.114 7.114 7,526 -0.01(-0.14%)
Mar 16, 2022 7.261 7.634 7.082 7.124 3,898 -0.22(-2.94%)
Mar 15, 2022 7.693 7.693 6.996 7.340 35,751 -0.23(-2.98%)
Mar 14, 2022 7.212 7.821 7.212 7.565 4,573 +0.24(+3.21%)
Mar 11, 2022 7.359 7.359 7.183 7.330 7,510 -0.08(-1.06%)
Mar 10, 2022 7.428 7.850 7.232 7.408 25,507 -0.17(-2.20%)
Mar 09, 2022 7.821 7.855 7.281 7.575 13,432 -0.30(-3.86%)
Mar 08, 2022 6.987 8.292 6.957 7.879 139,902 +0.93(+13.42%)
Mar 07, 2022 7.124 7.202 6.780 6.947 26,646 -0.18(-2.55%)
Mar 04, 2022 7.026 7.202 6.830 7.129 38,333 +0.10(+1.47%)
Mar 03, 2022 6.859 7.193 6.761 7.026 30,834 +0.17(+2.43%)
Mar 02, 2022 7.134 7.134 6.731 6.859 33,894 -0.08(-1.13%)
Mar 01, 2022 7.889 7.889 6.525 6.937 173,793 -1.16(-14.30%)
Feb 28, 2022 8.262 8.360 7.654 8.095 145,681 -0.64(-7.30%)
Feb 25, 2022 7.134 9.116 7.065 8.733 1,486,757 +1.69(+23.96%)
Feb 24, 2022 7.163 7.163 6.481 7.045 15,566 -0.19(-2.58%)
Feb 23, 2022 7.438 7.438 6.996 7.232 40,865 -0.33(-4.41%)
Feb 22, 2022 7.545 7.711 7.350 7.565 10,045 +0.02(+0.26%)
Feb 18, 2022 7.546 0 -0.33(-4.23%)
Feb 17, 2022 7.850 7.889 7.664 7.879 7,017 +0.03(+0.39%)
Feb 16, 2022 7.742 7.899 7.654 7.849 8,840 +0.11(+1.38%)
Feb 15, 2022 7.860 8.086 7.654 7.742 27,971 -0.11(-1.38%)
Feb 14, 2022 7.840 8.596 7.713 7.850 37,724 -0.07(-0.87%)
Feb 11, 2022 7.703 8.028 7.703 7.919 14,494 +0.12(+1.51%)
Feb 10, 2022 7.801 8.028 7.610 7.801 27,272 +0.05(+0.63%)
Feb 09, 2022 8.105 8.282 7.732 7.752 42,942 -0.70(-8.25%)
Feb 08, 2022 8.370 8.719 8.233 8.449 20,730 -0.11(-1.26%)
Feb 07, 2022 8.635 8.637 8.203 8.557 17,242 +0.26(+3.07%)
Feb 04, 2022 8.171 8.341 8.068 8.301 6,634 +0.06(+0.71%)
Feb 03, 2022 8.233 8.243 8.066 8.243 3,096 +0.17(+2.15%)
Feb 02, 2022 8.350 8.350 8.027 8.069 2,421 -0.24(-2.92%)
Feb 01, 2022 8.164 8.311 7.978 8.311 6,835 +0.17(+2.05%)
Jan 31, 2022 8.164 8.144 2,090 +0.03(+0.42%)
Jan 28, 2022 8.053 8.144 8.053 8.110 1,810 -0.04(-0.54%)
Jan 27, 2022 8.227 8.272 7.987 8.154 5,805 -0.09(-1.07%)
Jan 26, 2022 8.095 8.262 8.086 8.243 4,771 +0.32(+4.09%)
Jan 25, 2022 8.233 8.272 7.919 7.919 5,247 -0.28(-3.47%)
Jan 24, 2022 8.176 8.397 7.909 8.203 12,132 -0.04(-0.48%)
Jan 21, 2022 8.478 8.478 8.111 8.243 6,973 +0.04(+0.48%)
Jan 20, 2022 8.429 8.772 8.193 8.203 15,034 -0.26(-3.13%)
Jan 19, 2022 8.252 8.765 8.252 8.468 12,444 +0.19(+2.25%)
Jan 18, 2022 8.321 8.635 8.134 8.282 4,602 -0.21(-2.43%)
Jan 14, 2022 8.488 0 +0.01(+0.12%)
Jan 13, 2022 8.517 8.664 8.282 8.478 7,887 +0.04(+0.47%)
Jan 12, 2022 8.537 8.772 8.439 8.439 6,813 -0.26(-3.04%)
Jan 11, 2022 8.439 8.792 8.262 8.704 9,942 +0.28(+3.38%)
Jan 10, 2022 8.409 8.664 8.231 8.419 5,978 -0.11(-1.27%)
Jan 07, 2022 8.596 8.723 8.331 8.527 7,713 -0.11(-1.28%)
Jan 06, 2022 8.380 8.638 8.233 8.638 15,371 -0.02(-0.19%)
Jan 05, 2022 8.831 8.831 8.419 8.655 7,366 -0.11(-1.23%)
Jan 04, 2022 8.655 8.763 8.615 8.763 1,283 -0.01(-0.11%)
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.