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

C S P Inc (NQ: CSPI )

14.72 +0.44 (+3.08%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 24, 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, 2015 5.565 5.541 5.541 5.541 1,502 +0.19(+3.58%)
Dec 30, 2015 5.589 5.729 5.350 5.350 11,863 +0.11(+2.13%)
Dec 29, 2015 5.158 5.473 5.142 5.238 14,275 +0.01(+0.24%)
Dec 28, 2015 5.065 5.225 4.853 5.225 58,848 +0.16(+3.16%)
Dec 24, 2015 5.143 5.065 5.065 5.065 16,555 -0.03(-0.62%)
Dec 23, 2015 4.790 5.285 4.790 5.096 42,371 +0.56(+12.29%)
Dec 22, 2015 4.586 4.586 4.539 4.539 1,691 -0.00(-0.01%)
Dec 21, 2015 4.382 4.539 4.295 4.539 15,747 +0.22(+5.10%)
Dec 18, 2015 4.335 4.335 4.319 4.319 711 -0.06(-1.35%)
Dec 17, 2015 4.264 4.378 4.256 4.378 9,666 -0.01(-0.16%)
Dec 16, 2015 4.280 4.385 4.264 4.385 6,613 +0.11(+2.65%)
Dec 15, 2015 4.410 4.410 4.272 4.272 1,529 +0.01(+0.18%)
Dec 14, 2015 4.414 4.414 4.264 4.264 3,929 -0.02(-0.37%)
Dec 11, 2015 4.468 4.468 4.240 4.280 7,294 -0.19(-4.22%)
Dec 10, 2015 4.319 4.468 4.303 4.468 8,557 +0.05(+1.07%)
Dec 09, 2015 4.370 4.499 4.319 4.421 7,123 +0.02(+0.53%)
Dec 08, 2015 4.382 4.499 4.319 4.397 1,944 +0.01(+0.18%)
Dec 07, 2015 4.421 4.437 4.303 4.390 10,473 -0.15(-3.34%)
Dec 04, 2015 4.541 4.541 4.541 4.541 142 +0.17(+3.83%)
Dec 03, 2015 4.303 4.531 4.303 4.374 6,237 -0.18(-3.96%)
Dec 02, 2015 4.342 4.554 4.342 4.554 398 +0.01(+0.17%)
Dec 01, 2015 4.546 4.547 4.335 4.547 3,055 -0.01(-0.12%)
Nov 30, 2015 4.666 4.666 4.350 4.552 2,755 -0.09(-2.01%)
Nov 27, 2015 4.609 4.661 4.437 4.646 928 +0.04(+0.96%)
Nov 25, 2015 4.609 4.601 4.601 4.601 764 +0.32(+7.52%)
Nov 24, 2015 4.476 4.649 4.280 4.280 3,880 -0.07(-1.54%)
Nov 23, 2015 4.347 4.347 4.347 4.347 382 -0.24(-5.19%)
Nov 20, 2015 4.476 4.644 4.306 4.585 4,446 +0.23(+5.39%)
Nov 19, 2015 4.405 4.687 4.201 4.350 7,120 -0.31(-6.66%)
Nov 18, 2015 4.704 4.704 4.602 4.660 1,269 +0.10(+2.15%)
Nov 17, 2015 4.609 4.609 4.562 4.562 1,158 -0.04(-0.85%)
Nov 16, 2015 4.711 4.711 4.602 4.602 1,324 -0.02(-0.34%)
Nov 13, 2015 4.711 4.927 4.617 4.617 17,426 +0.12(+2.71%)
Nov 12, 2015 4.507 4.688 4.303 4.496 3,453 -0.19(-3.98%)
Nov 11, 2015 4.696 4.696 4.484 4.682 3,498 +0.01(+0.21%)
Nov 10, 2015 4.672 4.672 4.672 4.672 128 +0.00(+0.00%)
Nov 09, 2015 4.633 4.696 4.633 4.672 11,754 +0.03(+0.68%)
Nov 06, 2015 4.280 4.641 4.256 4.641 12,631 +0.02(+0.34%)
Nov 05, 2015 4.314 4.625 4.314 4.625 915 +0.01(+0.20%)
Nov 04, 2015 4.555 4.616 4.476 4.616 4,035 -0.01(-0.20%)
Nov 03, 2015 4.547 4.625 4.547 4.625 8,676 +0.08(+1.73%)
Nov 02, 2015 4.476 4.546 4.476 4.546 4,893 +0.08(+1.76%)
Oct 30, 2015 4.507 4.507 4.468 4.468 1,384 +0.04(+1.02%)
Oct 29, 2015 4.405 4.423 4.397 4.423 1,286 -0.08(-1.70%)
Oct 28, 2015 4.511 4.531 4.499 4.499 2,103 +0.03(+0.65%)
Oct 27, 2015 4.358 4.539 4.358 4.471 9,213 +0.18(+4.27%)
Oct 26, 2015 4.515 4.515 4.209 4.287 6,210 -0.23(-5.04%)
Oct 23, 2015 4.272 4.515 4.272 4.515 477 +0.12(+2.68%)
Oct 22, 2015 4.468 4.511 4.358 4.397 14,452 +0.02(+0.36%)
Oct 21, 2015 4.447 4.447 4.366 4.382 1,318 +0.08(+1.77%)
Oct 20, 2015 4.435 4.462 4.270 4.306 1,733 -0.16(-3.64%)
Oct 16, 2015 4.382 4.468 4.468 4.468 5,603 +0.09(+1.95%)
Oct 15, 2015 4.366 4.390 4.280 4.382 11,142 +0.02(+0.49%)
Oct 14, 2015 4.388 4.388 4.280 4.361 6,268 +0.14(+3.23%)
Oct 13, 2015 4.303 4.382 4.193 4.225 7,601 -0.16(-3.58%)
Oct 12, 2015 4.382 4.382 4.259 4.382 639 +0.07(+1.64%)
Oct 09, 2015 4.256 4.382 4.256 4.311 5,560 +0.03(+0.74%)
Oct 08, 2015 4.280 4.280 4.280 4.280 203 +0.08(+1.87%)
Oct 07, 2015 4.201 4.280 4.193 4.201 4,390 -0.02(-0.50%)
Oct 06, 2015 4.229 4.230 4.170 4.222 4,328 -0.10(-2.23%)
Oct 05, 2015 4.458 4.458 4.193 4.319 674 -0.05(-1.12%)
Oct 02, 2015 4.149 4.368 4.146 4.368 3,565 +0.19(+4.55%)
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.