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 (%)
Jun 28, 2013 6.187 6.187 5.925 6.114 16,715 -0.05(-0.84%)
Jun 27, 2013 6.187 6.262 5.987 6.166 0 +0.03(+0.56%)
Jun 26, 2013 6.104 6.132 5.891 6.132 0 +0.01(+0.14%)
Jun 25, 2013 6.063 6.302 6.063 6.123 0 -0.01(-0.14%)
Jun 24, 2013 5.960 6.152 5.774 6.132 0 +0.11(+1.83%)
Jun 21, 2013 6.173 6.173 5.753 6.022 38,324 -0.09(-1.46%)
Jun 20, 2013 6.193 6.255 6.063 6.111 0 -0.19(-2.95%)
Jun 19, 2013 6.297 6.324 6.255 6.296 0 -0.01(-0.22%)
Jun 18, 2013 6.262 6.324 6.262 6.310 0 +0.10(+1.55%)
Jun 17, 2013 6.255 6.324 6.187 6.214 0 -0.08(-1.20%)
Jun 14, 2013 6.310 6.323 6.188 6.290 0 -0.03(-0.44%)
Jun 13, 2013 6.262 6.317 6.227 6.317 26,197 -0.01(-0.11%)
Jun 12, 2013 6.420 6.420 6.207 6.324 61,184 +0.08(+1.32%)
Jun 11, 2013 6.324 6.324 6.125 6.242 0 -0.08(-1.20%)
Jun 10, 2013 5.939 6.482 5.939 6.317 0 +0.49(+8.50%)
Jun 07, 2013 5.705 5.953 5.650 5.822 0 +0.12(+2.05%)
Jun 06, 2013 5.726 5.767 5.644 5.705 0 -0.01(-0.24%)
Jun 05, 2013 5.747 5.767 5.701 5.719 0 -0.12(-2.12%)
Jun 04, 2013 5.595 5.843 5.506 5.843 0 +0.25(+4.55%)
Jun 03, 2013 5.602 5.760 5.472 5.589 26,184 -0.00(-0.06%)
May 31, 2013 5.520 5.709 5.520 5.592 12,438 +0.05(+0.93%)
May 30, 2013 5.492 5.781 5.458 5.540 0 -0.01(-0.12%)
May 29, 2013 5.327 5.725 5.327 5.547 46,978 +0.14(+2.67%)
May 28, 2013 5.410 5.430 5.238 5.403 101,021 -0.01(-0.13%)
May 24, 2013 5.719 5.726 5.293 5.410 0 -0.32(-5.64%)
May 23, 2013 5.685 5.757 5.624 5.733 0 +0.08(+1.46%)
May 22, 2013 5.726 5.795 5.637 5.650 0 -0.08(-1.32%)
May 21, 2013 5.733 5.774 5.672 5.726 0 +0.00(+0.00%)
May 20, 2013 5.753 5.774 5.549 5.726 0 -0.03(-0.47%)
May 17, 2013 5.719 5.767 5.706 5.753 0 -0.01(-0.12%)
May 16, 2013 5.774 5.793 5.699 5.760 47,140 +0.01(+0.12%)
May 15, 2013 5.672 5.767 5.672 5.753 0 -0.03(-0.59%)
May 13, 2013 5.549 5.869 5.543 5.787 0 +0.05(+0.95%)
May 10, 2013 5.740 5.909 5.509 5.733 0 +0.05(+0.84%)
May 09, 2013 5.094 5.767 5.088 5.685 0 +0.62(+12.33%)
May 08, 2013 4.490 5.271 4.490 5.061 0 +1.10(+27.80%)
May 07, 2013 4.008 4.055 3.953 3.960 0 +0.02(+0.52%)
May 06, 2013 3.912 4.008 3.912 3.940 0 +0.05(+1.40%)
May 03, 2013 3.831 3.885 3.811 3.885 0 +0.07(+1.96%)
May 02, 2013 3.777 3.906 3.777 3.811 0 +0.03(+0.90%)
May 01, 2013 3.811 3.865 3.777 3.777 0 +0.00(+0.00%)
Apr 30, 2013 3.743 3.828 3.736 3.777 0 +0.04(+1.09%)
Apr 29, 2013 3.792 3.804 3.736 3.736 2,208 -0.11(-2.83%)
Apr 26, 2013 3.892 3.933 3.845 3.845 4,134 -0.04(-1.05%)
Apr 25, 2013 3.756 3.933 3.756 3.885 10,962 +0.22(+5.91%)
Apr 24, 2013 3.926 3.926 3.641 3.669 0 -0.27(-6.88%)
Apr 23, 2013 3.960 4.021 3.933 3.940 6,173 +0.01(+0.17%)
Apr 22, 2013 4.048 4.048 3.926 3.933 13,236 -0.07(-1.86%)
Apr 19, 2013 4.008 4.055 3.994 4.008 25,395 +0.00(+0.00%)
Apr 18, 2013 4.041 4.048 3.980 4.008 30,188 +0.01(+0.17%)
Apr 17, 2013 4.041 4.041 3.994 4.001 10,773 -0.01(-0.17%)
Apr 16, 2013 4.014 4.035 4.008 4.008 10,011 +0.00(+0.00%)
Apr 15, 2013 3.953 4.008 3.926 4.008 41,939 +0.05(+1.20%)
Apr 12, 2013 3.953 3.960 3.919 3.960 11,870 +0.01(+0.17%)
Apr 11, 2013 3.987 3.987 3.912 3.953 10,305 +0.00(+0.00%)
Apr 10, 2013 3.960 3.967 3.926 3.953 13,986 -0.01(-0.34%)
Apr 09, 2013 3.994 3.994 3.960 3.967 1,177 +0.01(+0.17%)
Apr 08, 2013 4.001 4.001 3.906 3.960 11,917 -0.04(-1.02%)
Apr 05, 2013 4.041 4.041 3.974 4.001 21,719 +0.00(+0.00%)
Apr 04, 2013 3.984 4.014 3.974 4.001 2,256 +0.03(+0.86%)
Apr 03, 2013 3.967 3.980 3.967 3.967 16,095 +0.00(+0.00%)
Apr 02, 2013 3.940 3.987 3.940 3.967 6,655 +0.00(+0.00%)
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.