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 (%)
Oct 31, 2016 8.479 8.946 7.998 8.946 25,214 +0.51(+6.03%)
Oct 28, 2016 8.320 8.561 8.061 8.437 31,073 +0.06(+0.70%)
Oct 27, 2016 8.880 8.981 8.370 8.379 36,007 -0.42(-4.75%)
Oct 26, 2016 9.073 9.449 8.780 8.797 39,382 -0.47(-5.05%)
Oct 25, 2016 9.491 9.491 9.257 9.265 5,386 -0.21(-2.21%)
Oct 24, 2016 9.558 9.783 9.466 9.474 23,753 -0.16(-1.65%)
Oct 21, 2016 9.616 9.641 9.499 9.633 8,431 +0.06(+0.61%)
Oct 20, 2016 9.608 9.760 9.466 9.574 7,485 +0.01(+0.09%)
Oct 19, 2016 9.457 9.641 9.397 9.566 11,705 +0.06(+0.61%)
Oct 18, 2016 9.240 9.698 8.789 9.508 36,337 +0.26(+2.80%)
Oct 17, 2016 9.516 9.532 8.638 9.248 33,304 -0.30(-3.15%)
Oct 14, 2016 9.775 9.992 9.541 9.549 59,489 -0.26(-2.64%)
Oct 13, 2016 9.549 9.830 9.388 9.808 35,061 +0.27(+2.80%)
Oct 12, 2016 9.081 9.574 9.043 9.541 20,146 +0.46(+5.06%)
Oct 11, 2016 9.298 9.298 8.989 9.081 22,316 -0.22(-2.34%)
Oct 10, 2016 8.972 9.537 8.880 9.298 27,864 +0.46(+5.20%)
Oct 07, 2016 8.805 8.989 8.805 8.838 13,921 +0.06(+0.71%)
Oct 06, 2016 9.014 9.073 8.730 8.776 20,922 -0.18(-2.01%)
Oct 05, 2016 8.780 9.022 8.696 8.956 34,860 +0.18(+2.00%)
Oct 04, 2016 8.696 8.922 8.693 8.780 48,105 +0.11(+1.25%)
Oct 03, 2016 8.721 9.064 8.655 8.671 34,308 +0.12(+1.37%)
Sep 30, 2016 8.631 8.737 8.454 8.554 32,614 +0.13(+1.55%)
Sep 29, 2016 8.696 9.156 8.370 8.423 133,724 -0.21(-2.39%)
Sep 28, 2016 8.103 8.897 8.103 8.629 215,249 +0.53(+6.50%)
Sep 27, 2016 8.103 8.220 7.952 8.103 39,737 +0.05(+0.62%)
Sep 26, 2016 8.078 8.178 7.960 8.052 11,507 -0.13(-1.53%)
Sep 23, 2016 8.404 8.404 8.111 8.178 14,282 -0.17(-2.00%)
Sep 22, 2016 8.471 8.479 8.316 8.345 7,296 -0.13(-1.58%)
Sep 21, 2016 8.537 8.537 8.211 8.479 21,277 +0.03(+0.39%)
Sep 20, 2016 8.529 8.529 7.977 8.446 20,225 -0.17(-1.94%)
Sep 19, 2016 8.504 8.763 8.379 8.613 18,543 +0.16(+1.88%)
Sep 16, 2016 8.362 8.485 8.094 8.454 17,785 +0.00(+0.00%)
Sep 15, 2016 8.195 8.460 8.120 8.454 28,966 +0.28(+3.48%)
Sep 14, 2016 8.203 8.320 8.107 8.170 11,066 -0.13(-1.51%)
Sep 13, 2016 8.755 8.755 8.078 8.295 13,253 -0.10(-1.20%)
Sep 12, 2016 8.337 8.404 8.263 8.395 5,057 +0.03(+0.40%)
Sep 09, 2016 8.713 8.713 8.320 8.362 34,061 -0.40(-4.58%)
Sep 08, 2016 8.471 8.763 8.404 8.763 36,165 +0.35(+4.17%)
Sep 07, 2016 7.860 8.621 7.818 8.412 85,008 +0.55(+7.02%)
Sep 06, 2016 7.693 7.944 7.693 7.860 20,990 +0.23(+2.96%)
Sep 02, 2016 7.643 7.634 7.634 7.634 12,796 -0.01(-0.11%)
Sep 01, 2016 7.643 7.651 7.601 7.643 9,903 +0.05(+0.66%)
Aug 31, 2016 7.651 7.651 7.475 7.593 9,527 -0.07(-0.93%)
Aug 30, 2016 7.501 7.693 7.501 7.664 15,868 +0.15(+1.95%)
Aug 29, 2016 7.710 7.777 7.417 7.517 30,761 -0.09(-1.21%)
Aug 26, 2016 7.890 7.890 7.436 7.609 34,610 -0.23(-2.95%)
Aug 25, 2016 8.039 8.039 7.693 7.841 23,177 +0.02(+0.32%)
Aug 24, 2016 7.849 7.849 7.636 7.816 42,084 +0.06(+0.75%)
Aug 23, 2016 7.692 7.765 7.419 7.758 87,699 +0.07(+0.86%)
Aug 22, 2016 7.824 7.845 7.518 7.692 77,957 -0.03(-0.43%)
Aug 19, 2016 8.072 8.427 7.502 7.725 368,526 +0.83(+12.11%)
Aug 18, 2016 6.857 7.041 6.841 6.890 34,681 +0.07(+1.09%)
Aug 17, 2016 7.072 7.072 6.610 6.816 47,302 -0.26(-3.73%)
Aug 16, 2016 7.056 7.402 6.948 7.081 6,579 +0.06(+0.82%)
Aug 15, 2016 7.436 7.436 7.023 7.023 28,300 -0.28(-3.79%)
Aug 12, 2016 7.246 7.370 7.147 7.299 10,769 +0.13(+1.79%)
Aug 11, 2016 7.378 7.404 7.081 7.171 9,077 -0.17(-2.25%)
Aug 10, 2016 7.304 7.370 7.246 7.337 17,909 +0.11(+1.48%)
Aug 09, 2016 7.271 7.271 7.147 7.230 10,578 +0.04(+0.58%)
Aug 08, 2016 6.981 7.370 6.981 7.188 5,879 +0.21(+3.08%)
Aug 05, 2016 7.023 7.105 6.957 6.973 14,681 -0.05(-0.71%)
Aug 04, 2016 6.913 7.105 6.899 7.023 14,334 +0.05(+0.71%)
Aug 03, 2016 6.965 6.990 6.874 6.973 5,277 -0.02(-0.24%)
Aug 02, 2016 6.932 6.990 6.932 6.990 11,095 +0.01(+0.12%)
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.