Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S P Inc (NQ: CSPI )

13.63 +0.04 (+0.29%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 13, 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 (%)
Nov 30, 2016 9.007 9.033 8.866 8.956 2,473 +0.00(+0.00%)
Nov 29, 2016 8.738 9.039 8.622 8.956 61,250 +0.23(+2.69%)
Nov 28, 2016 8.722 8.797 8.470 8.722 47,201 +0.07(+0.80%)
Nov 25, 2016 8.546 8.831 8.516 8.653 14,948 +0.18(+2.15%)
Nov 23, 2016 8.470 8.470 8.470 0 -0.05(-0.57%)
Nov 22, 2016 8.646 8.646 8.210 8.519 23,173 -0.13(-1.47%)
Nov 21, 2016 8.596 9.007 8.562 8.646 18,857 -0.08(-0.88%)
Nov 18, 2016 8.797 9.048 8.588 8.723 16,150 -0.03(-0.37%)
Nov 17, 2016 8.655 9.099 8.529 8.755 17,360 +0.10(+1.16%)
Nov 16, 2016 8.730 8.814 8.586 8.655 5,402 -0.10(-1.15%)
Nov 15, 2016 8.688 8.839 8.604 8.755 3,678 +0.07(+0.78%)
Nov 14, 2016 8.320 8.817 8.098 8.687 21,361 +0.35(+4.21%)
Nov 11, 2016 8.395 8.462 8.294 8.336 14,881 -0.08(-1.00%)
Nov 10, 2016 8.680 9.115 8.380 8.420 12,784 +0.17(+2.03%)
Nov 09, 2016 8.169 8.940 6.610 8.252 46,777 -0.13(-1.60%)
Nov 08, 2016 8.378 9.165 8.363 8.387 15,646 +0.07(+0.81%)
Nov 07, 2016 8.152 8.378 8.152 8.320 16,649 +0.17(+2.06%)
Nov 04, 2016 8.102 8.336 8.102 8.152 7,733 +0.06(+0.72%)
Nov 03, 2016 8.236 8.353 8.026 8.093 6,425 -0.06(-0.72%)
Nov 02, 2016 8.487 8.604 8.013 8.152 12,345 -0.39(-4.61%)
Nov 01, 2016 8.789 8.789 8.211 8.546 12,624 -0.42(-4.66%)
Oct 31, 2016 8.495 8.963 8.014 8.963 25,165 +0.51(+6.03%)
Oct 28, 2016 8.336 8.577 8.077 8.454 31,012 +0.06(+0.70%)
Oct 27, 2016 8.898 8.998 8.387 8.395 35,937 -0.42(-4.75%)
Oct 26, 2016 9.090 9.467 8.797 8.814 39,305 -0.47(-5.05%)
Oct 25, 2016 9.509 9.509 9.275 9.283 5,375 -0.21(-2.21%)
Oct 24, 2016 9.576 9.802 9.484 9.492 23,706 -0.16(-1.65%)
Oct 21, 2016 9.635 9.660 9.518 9.652 8,414 +0.06(+0.61%)
Oct 20, 2016 9.627 9.779 9.484 9.593 7,470 +0.01(+0.09%)
Oct 19, 2016 9.476 9.660 9.416 9.585 11,682 +0.06(+0.61%)
Oct 18, 2016 9.258 9.717 8.806 9.526 36,266 +0.26(+2.80%)
Oct 17, 2016 9.534 9.550 8.655 9.266 33,240 -0.30(-3.15%)
Oct 14, 2016 9.794 10.01 9.559 9.568 59,373 -0.26(-2.64%)
Oct 13, 2016 9.568 9.849 9.407 9.828 34,993 +0.27(+2.80%)
Oct 12, 2016 9.099 9.593 9.061 9.559 20,107 +0.46(+5.06%)
Oct 11, 2016 9.317 9.317 9.007 9.099 22,273 -0.22(-2.34%)
Oct 10, 2016 8.990 9.555 8.898 9.317 27,810 +0.46(+5.20%)
Oct 07, 2016 8.822 9.007 8.822 8.856 13,894 +0.06(+0.71%)
Oct 06, 2016 9.032 9.091 8.747 8.793 20,881 -0.18(-2.01%)
Oct 05, 2016 8.797 9.040 8.713 8.973 34,792 +0.18(+2.00%)
Oct 04, 2016 8.713 8.939 8.710 8.797 48,011 +0.11(+1.25%)
Oct 03, 2016 8.738 9.082 8.671 8.688 34,241 +0.12(+1.37%)
Sep 30, 2016 8.648 8.754 8.470 8.571 32,551 +0.13(+1.55%)
Sep 29, 2016 8.713 9.174 8.387 8.440 133,463 -0.21(-2.39%)
Sep 28, 2016 8.118 8.914 8.118 8.646 214,830 +0.53(+6.50%)
Sep 27, 2016 8.118 8.236 7.968 8.118 39,660 +0.05(+0.62%)
Sep 26, 2016 8.093 8.194 7.976 8.068 11,484 -0.13(-1.53%)
Sep 23, 2016 8.420 8.420 8.127 8.194 14,254 -0.17(-2.00%)
Sep 22, 2016 8.487 8.495 8.332 8.361 7,282 -0.13(-1.58%)
Sep 21, 2016 8.554 8.554 8.227 8.495 21,236 +0.03(+0.39%)
Sep 20, 2016 8.546 8.546 7.993 8.462 20,185 -0.17(-1.94%)
Sep 19, 2016 8.521 8.780 8.395 8.630 18,507 +0.16(+1.88%)
Sep 16, 2016 8.378 8.501 8.110 8.470 17,750 +0.00(+0.00%)
Sep 15, 2016 8.211 8.477 8.136 8.470 28,909 +0.28(+3.48%)
Sep 14, 2016 8.219 8.336 8.123 8.186 11,045 -0.13(-1.51%)
Sep 13, 2016 8.772 8.772 8.093 8.311 13,227 -0.10(-1.20%)
Sep 12, 2016 8.353 8.420 8.279 8.412 5,047 +0.03(+0.40%)
Sep 09, 2016 8.730 8.730 8.336 8.378 33,995 -0.40(-4.58%)
Sep 08, 2016 8.487 8.780 8.420 8.780 36,095 +0.35(+4.17%)
Sep 07, 2016 7.875 8.638 7.834 8.428 84,843 +0.55(+7.02%)
Sep 06, 2016 7.708 7.959 7.708 7.875 20,949 +0.23(+2.96%)
Sep 02, 2016 7.658 7.649 7.649 7.649 12,771 -0.01(-0.11%)
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.