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

C S P Inc (NQ: CSPI )

12.28 -0.11 (-0.89%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 2, 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 (%)
Feb 29, 2016 4.415 4.570 4.415 4.570 9,507 +0.08(+1.80%)
Feb 26, 2016 4.542 4.570 4.423 4.489 2,659 -0.03(-0.68%)
Feb 25, 2016 4.481 4.520 4.423 4.520 2,083 -0.00(-0.03%)
Feb 24, 2016 4.505 4.635 4.411 4.521 12,295 +0.06(+1.28%)
Feb 23, 2016 4.520 4.520 4.344 4.464 6,834 +0.09(+2.01%)
Feb 22, 2016 4.480 4.704 4.376 4.376 14,538 -0.05(-1.09%)
Feb 19, 2016 4.520 4.520 4.408 4.424 1,642 -0.02(-0.36%)
Feb 18, 2016 4.449 4.480 4.400 4.440 5,431 -0.20(-4.31%)
Feb 17, 2016 4.776 4.776 4.640 4.640 1,049 +0.13(+2.84%)
Feb 16, 2016 4.464 4.719 4.288 4.512 46,877 +0.06(+1.26%)
Feb 12, 2016 4.464 4.456 4.456 4.456 2,874 +0.03(+0.72%)
Feb 11, 2016 4.488 4.522 4.376 4.424 759 +0.02(+0.36%)
Feb 10, 2016 4.561 4.561 4.400 4.408 3,876 -0.10(-2.21%)
Feb 09, 2016 4.424 4.507 4.424 4.507 388 -0.06(-1.32%)
Feb 08, 2016 4.560 4.568 4.536 4.568 2,173 +0.03(+0.74%)
Feb 05, 2016 4.472 4.568 4.472 4.534 2,362 -0.03(-0.73%)
Feb 04, 2016 4.544 4.568 4.454 4.568 3,557 +0.01(+0.28%)
Feb 03, 2016 4.521 4.555 4.520 4.555 773 +0.05(+1.14%)
Feb 02, 2016 4.552 4.552 4.384 4.504 5,869 +0.09(+1.99%)
Feb 01, 2016 4.408 4.589 4.384 4.416 14,192 -0.06(-1.43%)
Jan 29, 2016 4.458 4.520 4.420 4.480 16,579 -0.03(-0.77%)
Jan 28, 2016 4.480 4.591 4.456 4.515 5,387 -0.14(-3.03%)
Jan 27, 2016 4.540 4.680 4.540 4.656 4,789 -0.00(-0.00%)
Jan 26, 2016 4.506 4.580 4.464 4.656 9,423 +0.19(+4.30%)
Jan 25, 2016 4.712 4.712 4.464 4.464 9,196 +0.02(+0.36%)
Jan 22, 2016 4.621 4.792 4.378 4.448 28,294 -0.15(-3.36%)
Jan 21, 2016 4.720 4.720 4.529 4.603 1,133 +0.01(+0.24%)
Jan 20, 2016 4.744 4.744 4.384 4.592 9,374 -0.26(-5.39%)
Jan 19, 2016 4.672 4.854 4.661 4.854 3,253 +0.13(+2.83%)
Jan 15, 2016 4.808 4.720 4.720 4.720 9,624 -0.21(-4.30%)
Jan 14, 2016 4.848 4.932 4.832 4.932 1,398 +0.07(+1.45%)
Jan 13, 2016 5.313 5.313 4.840 4.862 10,908 -0.10(-1.98%)
Jan 12, 2016 5.112 5.414 4.840 4.960 9,481 +0.06(+1.14%)
Jan 11, 2016 5.144 5.144 4.880 4.904 15,278 -0.06(-1.13%)
Jan 08, 2016 5.048 5.048 4.952 4.960 6,009 -0.01(-0.16%)
Jan 07, 2016 5.232 5.240 4.968 4.968 7,941 -0.27(-5.20%)
Jan 06, 2016 5.368 5.456 5.240 5.240 29,361 -0.24(-4.37%)
Jan 05, 2016 5.472 5.480 5.216 5.480 11,739 +0.06(+1.18%)
Jan 04, 2016 5.336 5.560 5.336 5.416 16,436 -0.14(-2.45%)
Dec 31, 2015 5.576 5.552 5.552 5.552 1,499 +0.19(+3.58%)
Dec 30, 2015 5.600 5.740 5.360 5.360 11,839 +0.11(+2.13%)
Dec 29, 2015 5.168 5.484 5.152 5.248 14,247 +0.01(+0.24%)
Dec 28, 2015 5.075 5.235 4.862 5.235 58,734 +0.16(+3.16%)
Dec 24, 2015 5.153 5.075 5.075 5.075 16,523 -0.03(-0.62%)
Dec 23, 2015 4.799 5.295 4.799 5.106 42,288 +0.56(+12.29%)
Dec 22, 2015 4.595 4.595 4.548 4.548 1,687 -0.00(-0.01%)
Dec 21, 2015 4.391 4.548 4.304 4.548 15,717 +0.22(+5.10%)
Dec 18, 2015 4.343 4.343 4.327 4.327 710 -0.06(-1.35%)
Dec 17, 2015 4.272 4.386 4.264 4.386 9,648 -0.01(-0.16%)
Dec 16, 2015 4.288 4.393 4.272 4.393 6,600 +0.11(+2.65%)
Dec 15, 2015 4.419 4.419 4.280 4.280 1,526 +0.01(+0.18%)
Dec 14, 2015 4.423 4.423 4.272 4.272 3,922 -0.02(-0.37%)
Dec 11, 2015 4.477 4.477 4.249 4.288 7,280 -0.19(-4.22%)
Dec 10, 2015 4.327 4.477 4.312 4.477 8,541 +0.05(+1.07%)
Dec 09, 2015 4.378 4.508 4.327 4.429 7,109 +0.02(+0.53%)
Dec 08, 2015 4.390 4.508 4.327 4.406 1,940 +0.01(+0.18%)
Dec 07, 2015 4.430 4.445 4.312 4.398 10,452 -0.15(-3.34%)
Dec 04, 2015 4.550 4.550 4.550 4.550 142 +0.17(+3.83%)
Dec 03, 2015 4.312 4.540 4.312 4.382 6,225 -0.18(-3.96%)
Dec 02, 2015 4.351 4.563 4.351 4.563 397 +0.01(+0.17%)
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.