C S P Inc (NQ: CSPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	8.243	8.814	8.243	8.760	11,209	+0.00(+0.06%)
May 27, 2022	8.080	8.765	8.080	8.755	6,246	+0.44(+5.30%)
May 26, 2022	8.040	8.315	8.040	8.315	5,920	+0.22(+2.72%)
May 25, 2022	8.089	8.266	8.080	8.094	2,748	+0.09(+1.17%)
May 24, 2022	7.830	8.256	7.825	8.001	3,571	+0.17(+2.12%)
May 23, 2022	7.688	7.933	7.688	7.835	11,042	+0.09(+1.14%)
May 20, 2022	7.805	7.825	7.639	7.747	3,379	+0.04(+0.51%)
May 19, 2022	7.482	7.707	7.355	7.707	9,474	+0.05(+0.69%)
May 18, 2022	7.622	7.655	7.423	7.655	9,235	+0.17(+2.31%)
May 17, 2022	7.678	7.688	7.345	7.482	11,367	+0.31(+4.37%)
May 16, 2022	7.126	7.335	7.116	7.169	11,721	+0.17(+2.44%)
May 13, 2022	6.855	7.306	6.855	6.998	13,214	+0.14(+2.08%)
May 12, 2022	6.806	6.855	6.669	6.855	9,701	-0.01(-0.14%)
May 11, 2022	6.953	7.106	6.865	6.865	19,495	+0.20(+2.94%)
May 10, 2022	6.875	6.875	6.562	6.669	7,443	-0.20(-2.85%)
May 09, 2022	6.924	6.957	6.718	6.865	5,028	-0.21(-2.91%)
May 06, 2022	7.345	7.345	7.071	7.071	1,682	-0.10(-1.37%)
May 05, 2022	6.926	7.365	6.926	7.169	8,458	-0.23(-3.05%)
May 04, 2022	7.090	7.531	6.855	7.394	16,575	+0.07(+0.94%)
May 03, 2022	7.032	7.325	6.940	7.325	12,095	+0.36(+5.20%)
May 02, 2022	7.002	7.149	6.855	6.963	8,207	+0.08(+1.14%)
Apr 29, 2022	7.032	7.159	6.885	6.885	8,580	-0.16(-2.23%)
Apr 28, 2022	6.761	7.116	6.708	7.041	31,584	+0.28(+4.20%)
Apr 27, 2022	7.360	7.360	6.669	6.757	20,128	-0.26(-3.77%)
Apr 26, 2022	7.267	7.335	7.022	7.022	5,164	-0.31(-4.27%)
Apr 25, 2022	7.345	7.541	7.112	7.335	3,404	-0.01(-0.13%)
Apr 22, 2022	7.179	7.512	7.100	7.345	14,119	+0.10(+1.35%)
Apr 21, 2022	7.446	7.669	6.974	7.247	19,592	-0.24(-3.27%)
Apr 20, 2022	7.110	7.492	6.966	7.492	17,812	+0.24(+3.31%)
Apr 19, 2022	7.355	7.521	7.027	7.252	27,850	+0.00(+0.07%)
Apr 18, 2022	7.002	7.531	6.865	7.247	27,349	+0.39(+5.71%)
Apr 14, 2022	6.953	7.125	6.855	6.855	12,609	-0.06(-0.85%)
Apr 13, 2022	7.032	7.316	6.875	6.914	45,016	-0.06(-0.84%)
Apr 12, 2022	7.139	7.139	6.973	6.973	1,827	-0.19(-2.60%)
Apr 11, 2022	6.938	7.159	6.938	7.159	1,885	-0.16(-2.14%)
Apr 08, 2022	7.247	7.345	7.149	7.316	2,769	-0.01(-0.13%)
Apr 07, 2022	7.365	7.365	6.948	7.325	30,343	+0.17(+2.33%)
Apr 06, 2022	7.335	7.433	7.159	7.159	16,865	-0.32(-4.26%)
Apr 05, 2022	7.600	7.639	7.477	7.477	2,621	-0.10(-1.36%)
Apr 04, 2022	7.609	7.818	7.512	7.580	14,013	+0.05(+0.65%)
Apr 01, 2022	7.639	7.717	7.482	7.531	4,512	-0.19(-2.41%)
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%)

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.