LIVE ELECTION RESULTS: See a chart of the latest local vote counts

November 5, 2024 at 4:24 pm

Indicators

C S P Inc (NQ: CSPI )

12.62 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	12.82	12.96	12.60	12.62	15,059	+0.00(+0.00%)
Nov 04, 2024	12.10	12.81	12.10	12.62	43,682	+0.42(+3.44%)
Nov 01, 2024	12.42	12.60	12.04	12.20	6,271	-0.27(-2.17%)
Oct 31, 2024	12.52	12.64	12.43	12.47	9,319	-0.05(-0.40%)
Oct 30, 2024	12.29	12.52	12.24	12.52	19,812	+0.13(+1.05%)
Oct 29, 2024	12.68	12.93	12.39	12.39	18,060	-0.32(-2.52%)
Oct 28, 2024	12.94	13.14	12.71	12.71	12,766	-0.40(-3.05%)
Oct 25, 2024	13.13	13.13	12.81	13.11	20,049	+0.11(+0.85%)
Oct 24, 2024	12.65	13.00	12.52	13.00	14,346	+0.48(+3.83%)
Oct 23, 2024	12.80	12.80	12.49	12.52	19,043	-0.20(-1.57%)
Oct 22, 2024	12.89	12.89	12.60	12.72	9,995	-0.11(-0.86%)
Oct 21, 2024	13.12	13.23	12.71	12.83	13,902	-0.35(-2.66%)
Oct 18, 2024	13.29	13.47	12.93	13.18	10,675	-0.15(-1.13%)
Oct 17, 2024	12.76	13.45	12.68	13.33	20,593	+0.55(+4.30%)
Oct 16, 2024	13.08	13.08	12.65	12.78	4,013	+0.28(+2.24%)
Oct 15, 2024	12.59	13.10	12.22	12.50	18,493	-0.15(-1.19%)
Oct 14, 2024	12.87	12.90	12.53	12.65	9,890	-0.46(-3.51%)
Oct 11, 2024	13.30	13.30	12.90	13.11	10,065	-0.08(-0.61%)
Oct 10, 2024	12.81	13.19	12.61	13.19	40,394	+0.20(+1.54%)
Oct 09, 2024	12.88	13.00	12.58	12.99	11,709	+0.23(+1.84%)
Oct 08, 2024	12.24	12.89	12.24	12.76	13,150	+0.34(+2.70%)
Oct 07, 2024	12.61	12.80	12.42	12.42	23,494	-0.39(-3.04%)
Oct 04, 2024	12.66	13.03	12.66	12.81	11,998	+0.08(+0.63%)
Oct 03, 2024	12.75	13.06	12.60	12.73	11,449	-0.03(-0.24%)
Oct 02, 2024	12.54	13.10	12.54	12.76	17,929	+0.02(+0.16%)
Oct 01, 2024	12.82	13.09	12.32	12.74	19,202	-0.25(-1.92%)
Sep 30, 2024	12.83	13.00	12.76	12.99	9,273	+0.09(+0.70%)
Sep 27, 2024	12.52	13.32	12.34	12.90	30,817	+0.16(+1.26%)
Sep 26, 2024	12.68	12.74	12.30	12.74	17,439	+0.17(+1.35%)
Sep 25, 2024	12.52	12.77	12.40	12.57	19,195	+0.01(+0.08%)
Sep 24, 2024	12.35	12.73	12.18	12.56	16,991	+0.05(+0.40%)
Sep 23, 2024	12.58	12.80	12.00	12.51	21,996	-0.16(-1.26%)
Sep 20, 2024	12.32	12.67	12.32	12.67	20,654	+0.19(+1.52%)
Sep 19, 2024	12.34	12.59	12.31	12.48	19,882	+0.22(+1.79%)
Sep 18, 2024	12.64	12.72	12.25	12.26	27,034	-0.62(-4.81%)
Sep 17, 2024	12.38	12.89	12.11	12.88	41,863	+0.59(+4.80%)
Sep 16, 2024	12.33	12.80	11.86	12.29	17,605	-0.01(-0.08%)
Sep 13, 2024	12.10	12.68	11.78	12.30	23,872	+0.28(+2.33%)
Sep 12, 2024	11.62	12.05	11.55	12.02	23,244	+0.33(+2.82%)
Sep 11, 2024	11.62	11.74	11.18	11.69	20,166	+0.23(+2.01%)
Sep 10, 2024	12.03	12.03	10.76	11.46	24,416	+0.05(+0.44%)
Sep 09, 2024	10.99	11.86	10.99	11.41	24,895	+0.16(+1.42%)
Sep 06, 2024	12.20	12.20	10.98	11.25	49,551	-1.03(-8.39%)
Sep 05, 2024	13.00	13.12	12.20	12.28	34,309	-0.70(-5.39%)
Sep 04, 2024	13.37	13.37	12.78	12.98	15,643	-0.58(-4.28%)

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.