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 (%)
Apr 30, 2014 5.392 5.449 5.321 5.421 13,005 -0.11(-2.06%)
Apr 29, 2014 5.371 5.542 5.342 5.535 6,342 +0.09(+1.56%)
Apr 28, 2014 5.464 5.464 5.342 5.449 2,796 +0.04(+0.66%)
Apr 25, 2014 5.449 5.449 5.371 5.414 2,451 -0.15(-2.70%)
Apr 24, 2014 5.535 5.564 5.342 5.564 3,191 -0.01(-0.13%)
Apr 23, 2014 5.571 5.571 5.571 5.571 508 +0.10(+1.83%)
Apr 22, 2014 5.335 5.556 5.335 5.471 12,148 +0.06(+1.06%)
Apr 21, 2014 5.456 5.599 5.335 5.414 11,072 +0.06(+1.20%)
Apr 17, 2014 5.578 5.349 5.349 5.349 6,292 -0.15(-2.73%)
Apr 16, 2014 5.414 5.585 5.414 5.499 4,150 +0.06(+1.05%)
Apr 15, 2014 5.449 5.492 5.335 5.442 7,552 +0.06(+1.06%)
Apr 14, 2014 5.342 5.571 5.335 5.385 6,955 +0.00(+0.00%)
Apr 11, 2014 5.364 5.385 5.364 5.385 4,544 +0.05(+0.94%)
Apr 10, 2014 5.471 5.471 5.321 5.335 3,287 -0.19(-3.37%)
Apr 09, 2014 5.356 5.585 5.356 5.521 14,822 +0.21(+3.90%)
Apr 08, 2014 5.428 5.428 5.299 5.313 5,070 -0.16(-2.88%)
Apr 07, 2014 5.248 5.471 5.192 5.471 19,382 +0.16(+2.96%)
Apr 04, 2014 5.301 5.313 5.301 5.313 1,719 +0.09(+1.78%)
Apr 03, 2014 5.170 5.349 5.156 5.220 41,681 +0.02(+0.41%)
Apr 02, 2014 5.578 5.585 5.199 5.199 38,391 -0.32(-5.83%)
Apr 01, 2014 5.542 5.585 5.478 5.521 13,700 +0.01(+0.13%)
Mar 31, 2014 5.707 5.707 5.514 5.514 5,762 -0.19(-3.26%)
Mar 28, 2014 5.564 5.714 5.514 5.700 1,293 +0.16(+2.84%)
Mar 27, 2014 5.471 5.728 5.442 5.542 17,014 -0.06(-1.15%)
Mar 26, 2014 5.650 5.785 5.600 5.607 4,825 -0.01(-0.25%)
Mar 25, 2014 5.678 5.835 5.585 5.621 43,902 +0.01(+0.13%)
Mar 24, 2014 5.614 5.728 5.449 5.614 44,611 -0.04(-0.63%)
Mar 21, 2014 5.800 5.843 5.614 5.650 12,798 -0.09(-1.50%)
Mar 20, 2014 5.614 5.821 5.614 5.735 13,225 -0.07(-1.23%)
Mar 19, 2014 5.721 5.878 5.678 5.807 5,941 +0.07(+1.18%)
Mar 18, 2014 5.650 5.828 5.628 5.739 10,870 -0.06(-1.05%)
Mar 17, 2014 5.485 5.907 5.449 5.800 46,687 +0.22(+3.97%)
Mar 14, 2014 5.607 5.621 5.535 5.578 3,957 +0.04(+0.71%)
Mar 13, 2014 5.521 5.893 5.428 5.539 32,619 -0.08(-1.34%)
Mar 12, 2014 5.442 6.207 5.442 5.614 63,065 +0.14(+2.61%)
Mar 11, 2014 5.721 5.757 5.428 5.471 111,980 -0.31(-5.44%)
Mar 10, 2014 6.043 6.043 5.785 5.785 34,706 -0.31(-5.16%)
Mar 07, 2014 6.093 6.164 5.936 6.100 11,269 +0.06(+1.07%)
Mar 06, 2014 5.864 6.286 5.864 6.036 10,456 +0.14(+2.43%)
Mar 05, 2014 5.864 5.964 5.864 5.893 5,365 -0.02(-0.36%)
Mar 04, 2014 5.808 5.971 5.807 5.914 5,610 +0.10(+1.72%)
Mar 03, 2014 6.014 6.079 5.814 5.814 2,515 -0.11(-1.81%)
Feb 28, 2014 6.018 6.179 5.771 5.921 10,936 -0.06(-0.96%)
Feb 27, 2014 5.886 6.150 5.850 5.979 10,136 +0.19(+3.21%)
Feb 26, 2014 6.143 6.143 5.793 5.793 10,646 -0.31(-5.04%)
Feb 25, 2014 5.893 6.100 5.764 6.100 14,098 +0.21(+3.52%)
Feb 24, 2014 5.752 6.069 5.469 5.893 89,257 +0.42(+7.74%)
Feb 21, 2014 5.476 5.508 5.370 5.469 15,526 +0.11(+1.97%)
Feb 20, 2014 5.434 5.512 5.363 5.363 12,870 +0.01(+0.13%)
Feb 19, 2014 5.434 5.483 5.314 5.356 9,087 -0.06(-1.04%)
Feb 18, 2014 5.363 5.462 5.145 5.413 37,270 +0.06(+1.05%)
Feb 14, 2014 5.505 5.356 5.356 5.356 32,591 -0.18(-3.31%)
Feb 13, 2014 5.406 5.575 5.406 5.540 23,146 -0.04(-0.76%)
Feb 12, 2014 5.808 5.808 5.582 5.582 31,539 -0.16(-2.83%)
Feb 11, 2014 5.695 5.787 5.653 5.745 5,784 +0.01(+0.12%)
Feb 10, 2014 5.794 5.794 5.737 5.737 31,882 +0.04(+0.74%)
Feb 07, 2014 5.629 5.730 5.629 5.695 3,395 -0.04(-0.62%)
Feb 06, 2014 5.667 5.752 5.639 5.730 4,686 +0.10(+1.75%)
Feb 05, 2014 5.646 5.646 5.572 5.632 9,832 -0.01(-0.25%)
Feb 04, 2014 5.497 5.646 5.476 5.646 20,746 +0.08(+1.39%)
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.