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 (%)
Mar 31, 2022 7.688 7.796 7.463 7.717 6,224 -0.14(-1.75%)
Mar 30, 2022 7.502 7.864 7.438 7.854 9,239 +0.35(+4.70%)
Mar 29, 2022 7.688 7.766 7.454 7.502 7,631 +0.26(+3.65%)
Mar 28, 2022 7.188 7.570 7.188 7.237 41,888 -0.11(-1.47%)
Mar 25, 2022 7.463 7.502 7.296 7.345 2,097 -0.17(-2.22%)
Mar 24, 2022 7.590 7.825 7.198 7.512 51,467 -0.07(-0.90%)
Mar 23, 2022 7.218 7.933 7.198 7.580 64,040 +0.28(+3.89%)
Mar 22, 2022 7.247 7.492 7.071 7.296 11,474 +0.05(+0.68%)
Mar 21, 2022 7.100 7.575 6.953 7.247 29,513 +0.14(+1.93%)
Mar 18, 2022 7.041 7.296 7.041 7.110 14,608 +0.01(+0.14%)
Mar 17, 2022 7.228 7.345 7.100 7.100 7,540 -0.01(-0.14%)
Mar 16, 2022 7.247 7.619 7.068 7.110 3,905 -0.22(-2.94%)
Mar 15, 2022 7.678 7.678 6.983 7.325 35,820 -0.23(-2.98%)
Mar 14, 2022 7.198 7.805 7.198 7.551 4,582 +0.24(+3.21%)
Mar 11, 2022 7.345 7.345 7.169 7.316 7,525 -0.08(-1.06%)
Mar 10, 2022 7.414 7.835 7.218 7.394 25,556 -0.17(-2.20%)
Mar 09, 2022 7.805 7.840 7.267 7.561 13,459 -0.30(-3.86%)
Mar 08, 2022 6.973 8.275 6.944 7.864 140,175 +0.93(+13.42%)
Mar 07, 2022 7.110 7.188 6.767 6.934 26,698 -0.18(-2.55%)
Mar 04, 2022 7.012 7.188 6.816 7.115 38,408 +0.10(+1.47%)
Mar 03, 2022 6.846 7.179 6.748 7.012 30,894 +0.17(+2.43%)
Mar 02, 2022 7.120 7.120 6.718 6.846 33,960 -0.08(-1.13%)
Mar 01, 2022 7.874 7.874 6.513 6.924 174,132 -1.16(-14.30%)
Feb 28, 2022 8.246 8.344 7.639 8.080 145,965 -0.64(-7.30%)
Feb 25, 2022 7.120 9.098 7.051 8.716 1,489,657 +1.68(+23.96%)
Feb 24, 2022 7.149 7.149 6.469 7.032 15,597 -0.19(-2.58%)
Feb 23, 2022 7.423 7.424 6.983 7.218 40,944 -0.33(-4.41%)
Feb 22, 2022 7.531 7.696 7.336 7.551 10,064 +0.02(+0.26%)
Feb 18, 2022 7.531 0 -0.33(-4.23%)
Feb 17, 2022 7.835 7.874 7.649 7.864 7,031 +0.03(+0.39%)
Feb 16, 2022 7.727 7.884 7.639 7.834 8,857 +0.11(+1.38%)
Feb 15, 2022 7.845 8.070 7.639 7.727 28,025 -0.11(-1.38%)
Feb 14, 2022 7.825 8.579 7.698 7.835 37,797 -0.07(-0.87%)
Feb 11, 2022 7.688 8.012 7.688 7.903 14,523 +0.12(+1.51%)
Feb 10, 2022 7.786 8.012 7.595 7.786 27,325 +0.05(+0.63%)
Feb 09, 2022 8.089 8.266 7.717 7.737 43,025 -0.70(-8.25%)
Feb 08, 2022 8.354 8.702 8.217 8.432 20,771 -0.11(-1.26%)
Feb 07, 2022 8.618 8.620 8.187 8.540 17,275 +0.25(+3.07%)
Feb 04, 2022 8.155 8.324 8.053 8.285 6,647 +0.06(+0.71%)
Feb 03, 2022 8.217 8.226 8.050 8.226 3,102 +0.17(+2.15%)
Feb 02, 2022 8.334 8.334 8.011 8.053 2,426 -0.24(-2.92%)
Feb 01, 2022 8.148 8.295 7.962 8.295 6,848 +0.17(+2.05%)
Jan 31, 2022 8.148 8.129 2,094 +0.03(+0.42%)
Jan 28, 2022 8.037 8.129 8.037 8.094 1,814 -0.04(-0.54%)
Jan 27, 2022 8.211 8.256 7.972 8.138 5,817 -0.09(-1.07%)
Jan 26, 2022 8.080 8.246 8.070 8.226 4,780 +0.32(+4.09%)
Jan 25, 2022 8.217 8.256 7.903 7.903 5,257 -0.28(-3.47%)
Jan 24, 2022 8.160 8.380 7.894 8.187 12,156 -0.04(-0.48%)
Jan 21, 2022 8.462 8.462 8.095 8.226 6,987 +0.04(+0.48%)
Jan 20, 2022 8.413 8.755 8.178 8.187 15,064 -0.26(-3.13%)
Jan 19, 2022 8.236 8.748 8.236 8.452 12,468 +0.19(+2.25%)
Jan 18, 2022 8.305 8.618 8.118 8.266 4,611 -0.21(-2.43%)
Jan 14, 2022 8.471 0 +0.01(+0.12%)
Jan 13, 2022 8.501 8.648 8.266 8.462 7,903 +0.04(+0.47%)
Jan 12, 2022 8.520 8.755 8.422 8.422 6,827 -0.26(-3.04%)
Jan 11, 2022 8.422 8.775 8.246 8.687 9,961 +0.28(+3.38%)
Jan 10, 2022 8.393 8.648 8.215 8.403 5,989 -0.11(-1.27%)
Jan 07, 2022 8.579 8.706 8.315 8.510 7,728 -0.11(-1.28%)
Jan 06, 2022 8.364 8.621 8.217 8.621 15,401 -0.02(-0.19%)
Jan 05, 2022 8.814 8.814 8.403 8.638 7,380 -0.11(-1.23%)
Jan 04, 2022 8.638 8.746 8.599 8.746 1,285 -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.