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

C S P Inc (NQ: CSPI )

14.79 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2021 8.589 8.794 8.589 8.608 2,472 +0.06(+0.69%)
Dec 30, 2021 8.217 8.697 8.217 8.550 5,758 +0.46(+5.69%)
Dec 29, 2021 8.315 8.814 7.999 8.089 41,433 -0.11(-1.31%)
Dec 28, 2021 8.364 8.364 7.952 8.197 11,928 +0.14(+1.70%)
Dec 27, 2021 8.452 8.555 8.060 8.060 10,054 -0.35(-4.19%)
Dec 23, 2021 8.442 8.587 8.129 8.413 5,940 +0.26(+3.25%)
Dec 22, 2021 8.080 8.148 7.805 8.148 4,650 +0.03(+0.33%)
Dec 21, 2021 7.884 8.372 7.884 8.121 5,235 +0.17(+2.19%)
Dec 20, 2021 7.854 8.187 7.835 7.947 7,099 -0.14(-1.76%)
Dec 17, 2021 7.835 8.403 7.835 8.089 4,446 +0.05(+0.61%)
Dec 16, 2021 8.060 8.501 7.942 8.040 11,150 +0.12(+1.48%)
Dec 15, 2021 7.972 8.039 7.884 7.923 8,440 -0.04(-0.49%)
Dec 14, 2021 8.429 8.429 7.901 7.962 4,573 -0.17(-2.05%)
Dec 13, 2021 8.138 8.364 8.129 8.129 11,576 -0.25(-3.04%)
Dec 10, 2021 8.364 8.608 8.266 8.383 10,126 +0.09(+1.06%)
Dec 09, 2021 8.716 8.716 8.230 8.295 15,513 -0.37(-4.29%)
Dec 08, 2021 8.716 8.807 8.432 8.667 16,227 -0.18(-1.99%)
Dec 07, 2021 8.657 8.863 8.449 8.843 17,342 +0.18(+2.04%)
Dec 06, 2021 8.657 8.736 8.471 8.667 5,968 +0.05(+0.56%)
Dec 03, 2021 8.510 8.618 8.462 8.618 5,810 +0.08(+0.92%)
Dec 02, 2021 8.618 8.697 8.530 8.540 4,708 -0.08(-0.91%)
Dec 01, 2021 8.579 8.706 8.530 8.618 3,139 +0.07(+0.80%)
Nov 30, 2021 8.687 8.687 8.476 8.550 1,514 -0.08(-0.91%)
Nov 29, 2021 8.471 8.843 8.471 8.628 5,425 -0.22(-2.44%)
Nov 26, 2021 8.530 8.843 8.471 8.843 7,148 +0.23(+2.61%)
Nov 24, 2021 8.599 8.774 8.510 8.618 7,853 +0.05(+0.57%)
Nov 23, 2021 8.676 8.676 8.468 8.569 791 -0.14(-1.61%)
Nov 22, 2021 8.432 8.814 8.197 8.710 18,804 +0.28(+3.29%)
Nov 19, 2021 8.569 8.701 8.422 8.432 17,468 -0.11(-1.25%)
Nov 18, 2021 8.790 8.618 8.525 8.539 9,452 -0.07(-0.81%)
Nov 17, 2021 8.422 8.863 8.422 8.608 4,495 -0.14(-1.57%)
Nov 16, 2021 8.765 8.987 8.697 8.746 8,243 -0.00(-0.02%)
Nov 15, 2021 8.765 9.021 8.324 8.747 22,564 -0.36(-3.96%)
Nov 12, 2021 8.765 9.136 8.716 9.108 24,678 +0.61(+7.14%)
Nov 11, 2021 8.520 8.643 8.345 8.501 6,475 -0.04(-0.52%)
Nov 10, 2021 8.515 8.545 8.336 8.545 2,335 +0.07(+0.87%)
Nov 08, 2021 8.471 8.471 8.471 201 -0.06(-0.73%)
Nov 05, 2021 8.324 8.535 8.324 8.534 5,018 +0.06(+0.73%)
Nov 04, 2021 8.442 8.472 8.442 8.472 362 +0.01(+0.12%)
Nov 03, 2021 8.531 8.531 8.462 8.462 718 +0.00(+0.00%)
Nov 02, 2021 8.403 8.495 8.403 8.462 6,774 +0.08(+0.93%)
Nov 01, 2021 8.373 8.462 8.344 8.383 6,755 +0.04(+0.47%)
Oct 29, 2021 8.383 8.559 8.344 8.344 3,537 +0.00(+0.00%)
Oct 28, 2021 8.324 8.642 8.324 8.344 1,400 -0.11(-1.26%)
Oct 27, 2021 8.334 8.550 8.334 8.451 2,314 +0.03(+0.34%)
Oct 25, 2021 8.422 8.422 8.422 428 -0.02(-0.23%)
Oct 21, 2021 8.442 8.442 8.442 174 +0.07(+0.82%)
Oct 20, 2021 8.373 8.373 8.373 8.373 322 -0.20(-2.29%)
Oct 19, 2021 8.432 8.569 8.422 8.569 702 +0.16(+1.86%)
Oct 18, 2021 8.628 8.628 8.367 8.413 1,669 -0.21(-2.45%)
Oct 15, 2021 8.569 8.623 8.394 8.623 1,741 +0.15(+1.80%)
Oct 14, 2021 8.491 8.520 8.471 8.471 2,056 -0.01(-0.12%)
Oct 12, 2021 8.481 8.481 8.481 201 -0.43(-4.83%)
Oct 11, 2021 8.867 8.912 8.863 8.912 969 +0.19(+2.13%)
Oct 08, 2021 8.569 8.912 8.452 8.726 1,850 +0.34(+4.09%)
Oct 07, 2021 8.334 8.804 8.334 8.383 8,141 -0.18(-2.06%)
Oct 05, 2021 8.559 8.559 8.559 53 +0.20(+2.34%)
Oct 04, 2021 8.398 8.398 8.364 8.364 911 +0.03(+0.35%)
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.