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

C S P Inc (NQ: CSPI )

14.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2014 5.531 5.464 5.464 5.464 3,473 -0.14(-2.54%)
Dec 30, 2014 5.733 5.733 5.494 5.606 1,739 -0.15(-2.60%)
Dec 29, 2014 5.569 5.756 5.404 5.756 14,320 +0.04(+0.79%)
Dec 26, 2014 5.635 5.756 5.314 5.711 25,575 -0.04(-0.78%)
Dec 24, 2014 5.756 5.756 5.756 5.756 267 +0.03(+0.52%)
Dec 23, 2014 5.801 5.801 5.726 5.726 1,492 +0.01(+0.14%)
Dec 22, 2014 5.534 5.718 5.534 5.718 593 +0.29(+5.43%)
Dec 19, 2014 5.320 5.682 5.180 5.423 5,801 -0.26(-4.55%)
Dec 18, 2014 5.534 5.711 5.142 5.682 13,604 +0.19(+3.49%)
Dec 17, 2014 5.890 5.890 5.416 5.490 5,272 -0.05(-0.90%)
Dec 16, 2014 5.254 5.724 5.217 5.540 15,664 -0.22(-3.75%)
Dec 15, 2014 5.895 5.895 5.748 5.755 6,197 -0.15(-2.50%)
Dec 12, 2014 5.895 5.903 5.895 5.903 2,217 +0.00(+0.00%)
Dec 11, 2014 5.770 5.903 5.770 5.903 6,909 +0.13(+2.30%)
Dec 10, 2014 5.741 6.014 5.741 5.770 1,549 -0.02(-0.38%)
Dec 09, 2014 5.763 5.792 5.763 5.792 5,437 +0.04(+0.64%)
Dec 08, 2014 5.818 5.851 5.755 5.755 15,367 -0.05(-0.89%)
Dec 05, 2014 5.881 5.895 5.778 5.807 6,178 -0.06(-1.01%)
Dec 04, 2014 5.866 5.962 5.814 5.866 55,627 +0.07(+1.27%)
Dec 03, 2014 5.792 5.928 5.792 5.792 16,889 +0.02(+0.38%)
Dec 02, 2014 5.866 5.903 5.770 5.770 6,665 +0.00(+0.00%)
Dec 01, 2014 5.807 5.873 5.770 5.770 2,247 -0.10(-1.64%)
Nov 28, 2014 5.985 6.006 5.829 5.866 19,766 -0.15(-2.45%)
Nov 26, 2014 5.829 6.014 6.014 6.014 42,555 +0.07(+1.24%)
Nov 25, 2014 5.918 5.940 5.903 5.940 2,879 +0.12(+2.03%)
Nov 24, 2014 5.741 5.910 5.741 5.822 4,656 -0.05(-0.90%)
Nov 21, 2014 5.866 5.967 5.814 5.875 7,204 +0.01(+0.15%)
Nov 20, 2014 5.932 5.932 5.866 5.866 3,907 -0.01(-0.24%)
Nov 19, 2014 5.763 5.881 5.748 5.880 7,458 -0.02(-0.39%)
Nov 18, 2014 5.866 5.903 5.829 5.903 10,960 +0.07(+1.27%)
Nov 17, 2014 5.821 5.866 5.755 5.829 10,480 +0.10(+1.67%)
Nov 14, 2014 5.746 5.755 5.733 5.733 4,194 -0.06(-1.02%)
Nov 13, 2014 5.828 5.828 5.678 5.792 2,622 +0.07(+1.16%)
Nov 12, 2014 5.829 5.829 5.652 5.726 14,748 +0.04(+0.78%)
Nov 11, 2014 5.637 5.895 5.542 5.682 10,296 -0.09(-1.53%)
Nov 10, 2014 5.755 5.851 5.689 5.770 7,483 +0.04(+0.77%)
Nov 07, 2014 5.785 5.785 5.598 5.726 3,061 -0.02(-0.37%)
Nov 06, 2014 5.689 5.748 5.615 5.747 4,544 +0.01(+0.25%)
Nov 05, 2014 5.748 5.822 5.682 5.733 6,544 +0.06(+1.03%)
Nov 04, 2014 5.586 5.895 5.534 5.674 8,100 -0.01(-0.25%)
Nov 03, 2014 5.873 5.903 5.598 5.688 12,704 -0.16(-2.78%)
Oct 31, 2014 5.726 5.883 5.718 5.851 8,334 +0.10(+1.67%)
Oct 30, 2014 5.763 5.763 5.556 5.755 9,035 +0.21(+3.72%)
Oct 29, 2014 5.541 5.763 5.534 5.549 3,858 -0.13(-2.21%)
Oct 28, 2014 5.792 5.792 5.593 5.674 13,586 -0.06(-1.03%)
Oct 27, 2014 5.783 5.829 5.696 5.733 13,010 +0.04(+0.65%)
Oct 24, 2014 5.571 5.726 5.466 5.696 13,975 +0.10(+1.78%)
Oct 23, 2014 5.600 5.608 5.379 5.597 8,714 +0.28(+5.35%)
Oct 22, 2014 5.431 5.541 5.298 5.313 7,936 -0.19(-3.49%)
Oct 21, 2014 5.423 5.549 5.335 5.504 7,813 +0.18(+3.32%)
Oct 20, 2014 5.165 5.497 5.165 5.327 70,302 +0.15(+3.00%)
Oct 17, 2014 5.556 5.364 5.165 5.172 7,779 -0.19(-3.58%)
Oct 16, 2014 5.549 5.586 5.357 5.364 6,574 -0.24(-4.34%)
Oct 15, 2014 5.586 5.622 5.497 5.608 10,446 +0.11(+2.01%)
Oct 14, 2014 5.534 5.659 5.497 5.497 2,630 -0.04(-0.67%)
Oct 13, 2014 5.741 5.608 5.519 5.534 9,902 -0.07(-1.32%)
Oct 10, 2014 5.718 5.718 5.519 5.608 25,132 -0.18(-3.18%)
Oct 09, 2014 5.814 5.895 5.615 5.792 17,142 -0.07(-1.26%)
Oct 08, 2014 5.822 5.903 5.804 5.866 10,544 +0.04(+0.76%)
Oct 07, 2014 5.792 5.859 5.563 5.822 10,019 -0.03(-0.50%)
Oct 06, 2014 5.615 5.851 5.608 5.851 6,864 +0.20(+3.51%)
Oct 03, 2014 5.674 5.851 5.611 5.653 9,495 -0.15(-2.66%)
Oct 02, 2014 5.763 5.807 5.541 5.807 10,046 +0.04(+0.77%)
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.