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 -1.13 (-7.33%)
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 30, 2016 8.847 8.847 8.847 0 -0.07(-0.75%)
Dec 29, 2016 9.516 9.516 8.755 8.914 19,525 -0.59(-6.19%)
Dec 28, 2016 9.415 9.608 9.415 9.502 3,382 -0.06(-0.61%)
Dec 27, 2016 9.449 9.597 9.407 9.560 8,038 +0.10(+1.08%)
Dec 23, 2016 9.457 9.457 9.457 0 -0.11(-1.14%)
Dec 22, 2016 9.415 9.566 9.407 9.566 2,853 +0.09(+0.97%)
Dec 21, 2016 9.608 9.637 9.449 9.474 5,552 -0.06(-0.61%)
Dec 20, 2016 9.491 9.637 9.449 9.533 14,207 +0.04(+0.44%)
Dec 19, 2016 9.321 9.499 9.228 9.491 9,978 +0.04(+0.44%)
Dec 16, 2016 9.357 9.449 9.164 9.449 10,655 +0.08(+0.89%)
Dec 15, 2016 9.248 9.406 9.098 9.365 10,938 +0.26(+2.87%)
Dec 14, 2016 9.206 9.357 9.104 9.104 8,565 -0.22(-2.35%)
Dec 13, 2016 9.114 9.323 9.114 9.323 30,244 +0.23(+2.48%)
Dec 12, 2016 9.089 9.107 8.914 9.098 10,822 -0.01(-0.09%)
Dec 09, 2016 8.997 9.114 8.864 9.106 11,533 +0.20(+2.25%)
Dec 08, 2016 9.073 9.181 8.905 8.905 17,709 -0.14(-1.57%)
Dec 07, 2016 8.897 9.181 8.813 9.048 42,078 +0.16(+1.79%)
Dec 06, 2016 8.613 8.924 8.613 8.889 6,402 +0.28(+3.20%)
Dec 05, 2016 8.864 8.939 8.613 8.613 17,296 -0.13(-1.44%)
Dec 02, 2016 8.671 8.847 8.621 8.739 6,114 -0.07(-0.83%)
Dec 01, 2016 8.989 8.989 8.596 8.812 6,030 -0.13(-1.42%)
Nov 30, 2016 8.989 9.015 8.848 8.939 2,477 +0.00(+0.00%)
Nov 29, 2016 8.721 9.022 8.605 8.939 61,370 +0.23(+2.69%)
Nov 28, 2016 8.705 8.780 8.454 8.705 47,293 +0.07(+0.80%)
Nov 25, 2016 8.529 8.813 8.499 8.636 14,977 +0.18(+2.15%)
Nov 23, 2016 8.454 8.454 8.454 0 -0.05(-0.57%)
Nov 22, 2016 8.629 8.629 8.194 8.503 23,218 -0.13(-1.47%)
Nov 21, 2016 8.579 8.989 8.546 8.629 18,894 -0.08(-0.88%)
Nov 18, 2016 8.780 9.031 8.571 8.706 16,181 -0.03(-0.37%)
Nov 17, 2016 8.638 9.081 8.512 8.738 17,394 +0.10(+1.16%)
Nov 16, 2016 8.713 8.797 8.569 8.638 5,412 -0.10(-1.15%)
Nov 15, 2016 8.671 8.822 8.588 8.738 3,685 +0.07(+0.78%)
Nov 14, 2016 8.303 8.800 8.082 8.670 21,403 +0.35(+4.21%)
Nov 11, 2016 8.379 8.445 8.278 8.320 14,910 -0.08(-1.00%)
Nov 10, 2016 8.663 9.098 8.364 8.404 12,809 +0.17(+2.03%)
Nov 09, 2016 8.153 8.922 6.598 8.236 46,868 -0.13(-1.60%)
Nov 08, 2016 8.362 9.147 8.347 8.370 15,677 +0.07(+0.81%)
Nov 07, 2016 8.136 8.362 8.136 8.303 16,681 +0.17(+2.06%)
Nov 04, 2016 8.086 8.320 8.086 8.136 7,748 +0.06(+0.72%)
Nov 03, 2016 8.220 8.337 8.011 8.078 6,437 -0.06(-0.72%)
Nov 02, 2016 8.471 8.588 7.997 8.136 12,369 -0.39(-4.61%)
Nov 01, 2016 8.772 8.772 8.195 8.529 12,649 -0.42(-4.66%)
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%)
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.