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 (%)
May 29, 2020 7.925 7.925 7.631 7.631 1,327 -0.16(-2.01%)
May 28, 2020 8.157 8.157 7.787 7.787 842 -0.29(-3.64%)
May 27, 2020 7.846 8.081 7.738 8.081 3,899 +0.23(+2.87%)
May 26, 2020 7.817 8.336 7.773 7.856 4,457 +0.04(+0.50%)
May 22, 2020 7.415 8.023 7.415 7.817 2,041 +0.13(+1.66%)
May 21, 2020 8.071 8.071 7.680 7.689 4,758 -0.48(-5.88%)
May 20, 2020 8.023 8.248 7.699 8.169 4,020 +0.38(+4.87%)
May 19, 2020 7.454 7.790 7.430 7.790 6,021 +0.34(+4.50%)
May 18, 2020 7.484 8.228 7.298 7.454 12,943 -0.40(-5.11%)
May 15, 2020 7.934 8.218 7.787 7.856 9,698 +0.07(+0.88%)
May 14, 2020 8.326 9.384 6.612 7.787 50,065 -2.20(-22.06%)
May 13, 2020 10.29 10.37 9.991 9.991 1,725 -0.39(-3.77%)
May 12, 2020 10.08 10.54 10.08 10.38 3,504 +0.52(+5.26%)
May 11, 2020 10.05 10.05 9.864 9.864 2,254 -0.29(-2.88%)
May 08, 2020 9.257 10.17 9.257 10.16 2,245 +0.20(+2.01%)
May 07, 2020 9.805 9.965 9.756 9.957 1,071 -0.21(-2.09%)
May 06, 2020 10.17 10.17 10.17 10.17 775 +0.48(+4.98%)
May 05, 2020 10.31 10.31 9.453 9.687 1,898 +0.04(+0.40%)
May 04, 2020 9.600 10.07 9.600 9.649 3,447 -0.31(-3.15%)
May 01, 2020 10.65 10.65 9.502 9.962 6,737 -0.65(-6.16%)
Apr 30, 2020 10.36 10.90 10.05 10.62 3,063 +0.26(+2.53%)
Apr 29, 2020 10.62 12.06 10.29 10.35 8,259 -0.44(-4.04%)
Apr 28, 2020 11.30 11.50 10.49 10.79 3,367 +0.05(+0.50%)
Apr 27, 2020 10.82 11.75 8.620 10.74 23,542 -0.28(-2.58%)
Apr 24, 2020 10.02 11.75 10.02 11.02 9,392 +0.64(+6.13%)
Apr 23, 2020 9.737 11.24 9.737 10.38 8,080 +0.65(+6.64%)
Apr 22, 2020 8.914 9.840 8.914 9.737 2,818 +0.24(+2.56%)
Apr 21, 2020 9.467 9.493 9.257 9.493 4,401 +0.28(+2.99%)
Apr 20, 2020 9.316 9.316 9.169 9.218 1,989 -0.18(-1.90%)
Apr 17, 2020 8.819 9.396 8.819 9.396 408 +0.54(+6.11%)
Apr 16, 2020 9.482 9.511 8.816 8.855 4,565 +0.14(+1.57%)
Apr 15, 2020 9.251 9.251 8.532 8.718 866 -0.47(-5.13%)
Apr 14, 2020 7.974 9.942 7.974 9.190 5,216 +0.28(+3.10%)
Apr 13, 2020 8.571 9.051 8.424 8.914 1,672 +0.37(+4.36%)
Apr 09, 2020 8.444 9.590 7.975 8.542 7,146 +0.71(+9.00%)
Apr 08, 2020 7.738 7.836 7.738 7.836 711 +0.31(+4.17%)
Apr 07, 2020 6.445 8.189 6.445 7.523 8,029 +1.02(+15.76%)
Apr 06, 2020 6.583 6.847 6.269 6.499 2,606 +0.17(+2.76%)
Apr 03, 2020 6.073 6.324 6.024 6.324 1,327 +0.05(+0.87%)
Apr 02, 2020 6.308 6.347 6.171 6.269 1,670 -0.05(-0.84%)
Apr 01, 2020 6.475 6.504 5.770 6.322 9,796 -0.53(-7.67%)
Mar 31, 2020 6.396 6.847 6.396 6.847 3,934 +0.15(+2.29%)
Mar 30, 2020 6.729 6.847 6.622 6.693 1,614 -0.02(-0.25%)
Mar 27, 2020 6.367 6.782 6.367 6.710 2,348 +0.15(+2.24%)
Mar 26, 2020 6.231 6.661 6.231 6.563 3,514 +0.05(+0.75%)
Mar 25, 2020 6.347 6.847 6.103 6.514 5,925 +0.07(+1.06%)
Mar 24, 2020 5.985 6.730 5.637 6.445 6,614 +0.67(+11.53%)
Mar 23, 2020 6.326 6.326 5.221 5.779 4,044 +0.40(+7.47%)
Mar 20, 2020 4.672 5.378 4.672 5.378 9,392 -0.10(-1.86%)
Mar 19, 2020 4.653 5.480 4.418 5.480 25,886 +0.57(+11.66%)
Mar 18, 2020 5.877 5.877 4.898 4.908 17,820 -1.12(-18.59%)
Mar 17, 2020 5.848 6.122 5.446 6.028 16,026 +0.15(+2.56%)
Mar 16, 2020 7.592 7.592 5.877 5.877 9,429 -1.98(-25.19%)
Mar 13, 2020 9.374 9.374 7.856 7.856 5,206 -1.30(-14.22%)
Mar 12, 2020 8.982 9.158 8.375 9.158 11,853 -0.78(-7.83%)
Mar 11, 2020 10.03 10.43 9.404 9.936 10,477 -0.45(-4.30%)
Mar 10, 2020 10.65 10.75 10.06 10.38 9,116 -0.70(-6.28%)
Mar 09, 2020 11.08 11.08 11.08 11.08 510 -0.40(-3.50%)
Mar 06, 2020 11.12 11.86 11.12 11.48 2,450 -0.57(-4.72%)
Mar 05, 2020 12.24 12.37 12.05 12.05 5,099 -0.87(-6.75%)
Mar 04, 2020 12.05 13.01 11.81 12.92 4,616 +0.36(+2.86%)
Mar 03, 2020 12.78 12.78 12.24 12.56 7,627 -0.50(-3.80%)
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.