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 (%)
Jul 30, 2021 10.19 10.70 9.972 9.972 4,115 -0.52(-4.95%)
Jul 29, 2021 10.76 10.76 9.912 10.49 3,035 +0.50(+5.00%)
Jul 28, 2021 10.77 10.77 9.991 9.991 1,388 -0.39(-3.73%)
Jul 27, 2021 10.15 10.68 9.893 10.38 3,870 +0.27(+2.66%)
Jul 26, 2021 10.23 10.43 10.11 10.11 881 +0.07(+0.68%)
Jul 22, 2021 10.04 10.04 10.04 44 -0.13(-1.25%)
Jul 21, 2021 10.29 10.77 10.14 10.17 2,805 -0.04(-0.38%)
Jul 20, 2021 10.52 10.72 10.21 10.21 4,089 -0.07(-0.67%)
Jul 19, 2021 9.903 10.80 9.835 10.28 4,525 +0.34(+3.45%)
Jul 16, 2021 10.08 10.29 9.933 9.933 1,668 -0.06(-0.59%)
Jul 15, 2021 9.907 10.33 9.907 9.991 6,695 -0.17(-1.69%)
Jul 14, 2021 10.38 10.38 10.04 10.16 4,252 -0.44(-4.11%)
Jul 13, 2021 10.32 10.89 10.31 10.60 11,716 +0.42(+4.14%)
Jul 12, 2021 9.962 10.20 9.893 10.18 8,071 -0.16(-1.52%)
Jul 09, 2021 10.80 10.80 9.952 10.33 2,340 +0.45(+4.56%)
Jul 08, 2021 10.29 10.29 9.717 9.884 8,683 -0.75(-7.02%)
Jul 07, 2021 10.63 10.63 10.63 10.63 282 +0.27(+2.57%)
Jul 06, 2021 10.36 10.36 10.36 10.36 578 +0.00(+0.00%)
Jul 02, 2021 10.71 10.74 10.29 10.36 2,558 +0.08(+0.76%)
Jul 01, 2021 10.29 10.62 10.29 10.29 3,406 -0.06(-0.57%)
Jun 30, 2021 10.97 10.98 10.33 10.34 15,751 -0.84(-7.53%)
Jun 29, 2021 11.64 11.68 10.87 11.19 23,921 -0.08(-0.70%)
Jun 28, 2021 11.11 11.60 11.02 11.26 7,563 -0.10(-0.86%)
Jun 25, 2021 11.26 11.70 11.07 11.36 4,813 +0.00(+0.00%)
Jun 24, 2021 11.22 11.38 11.22 11.36 4,149 +0.16(+1.40%)
Jun 23, 2021 10.96 11.66 10.74 11.21 10,669 +0.24(+2.15%)
Jun 22, 2021 11.11 11.26 10.68 10.97 10,671 +0.26(+2.47%)
Jun 21, 2021 10.38 11.46 10.29 10.71 14,059 +0.20(+1.86%)
Jun 18, 2021 10.51 10.52 10.51 10.51 825 -0.07(-0.70%)
Jun 17, 2021 10.79 10.79 10.58 10.58 2,740 -0.14(-1.32%)
Jun 16, 2021 11.12 11.12 10.73 10.73 2,158 -0.19(-1.74%)
Jun 15, 2021 11.02 11.10 10.69 10.92 3,168 -0.13(-1.21%)
Jun 14, 2021 11.09 11.50 10.76 11.05 16,436 -0.04(-0.35%)
Jun 11, 2021 10.50 11.37 10.49 11.09 21,373 -0.05(-0.48%)
Jun 10, 2021 11.23 11.23 10.73 11.14 7,536 +0.00(+0.00%)
Jun 09, 2021 10.73 11.55 10.73 11.14 5,205 +0.16(+1.47%)
Jun 08, 2021 11.21 11.21 10.69 10.98 2,092 -0.08(-0.71%)
Jun 07, 2021 11.57 11.57 11.03 11.06 1,395 +0.48(+4.54%)
Jun 04, 2021 10.38 11.31 10.38 10.58 6,039 +0.04(+0.37%)
Jun 03, 2021 10.88 10.88 10.53 10.54 3,215 +0.27(+2.67%)
Jun 02, 2021 9.933 10.27 9.933 10.27 2,609 +0.25(+2.46%)
Jun 01, 2021 10.18 10.32 9.904 10.02 4,964 +0.02(+0.18%)
May 28, 2021 10.13 10.14 9.854 10.00 5,469 +0.21(+2.10%)
May 27, 2021 9.854 10.53 9.795 9.795 10,198 -0.23(-2.25%)
May 26, 2021 10.25 10.30 9.805 10.02 15,709 -0.51(-4.84%)
May 25, 2021 10.26 10.85 10.13 10.53 10,556 +0.18(+1.69%)
May 24, 2021 10.42 10.70 10.35 10.35 3,062 -0.32(-3.02%)
May 21, 2021 10.70 10.70 10.60 10.68 1,393 +0.11(+1.02%)
May 20, 2021 10.78 11.01 10.44 10.57 3,700 -0.16(-1.46%)
May 19, 2021 10.78 10.78 10.53 10.73 9,103 -0.10(-0.93%)
May 18, 2021 10.39 11.69 10.31 10.83 26,331 +0.20(+1.87%)
May 17, 2021 10.13 10.71 9.972 10.63 26,791 +0.49(+4.83%)
May 14, 2021 9.795 10.24 9.735 10.14 6,777 +0.47(+4.86%)
May 13, 2021 9.482 9.786 9.351 9.668 11,386 +0.28(+3.03%)
May 12, 2021 9.120 9.462 9.120 9.384 11,233 +0.32(+3.57%)
May 11, 2021 9.051 9.345 8.721 9.061 36,648 +0.01(+0.11%)
May 10, 2021 8.904 9.051 8.365 9.051 18,511 +0.58(+6.82%)
May 07, 2021 8.346 8.473 8.326 8.473 7,233 -0.03(-0.35%)
May 06, 2021 8.522 8.532 8.502 8.502 5,027 -0.11(-1.24%)
May 05, 2021 8.444 8.610 8.326 8.610 3,316 +0.07(+0.80%)
May 04, 2021 8.522 8.894 8.522 8.542 3,527 +0.13(+1.51%)
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.