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

C S P Inc (NQ: CSPI )

14.57 +0.29 (+2.03%)
Streaming Delayed Price Updated: 9:56 AM 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 (%)
Jun 30, 2015 5.431 5.431 5.343 5.354 468 +0.05(+0.94%)
Jun 29, 2015 5.520 5.520 5.235 5.304 2,031 +0.00(+0.00%)
Jun 26, 2015 5.412 5.412 5.250 5.304 7,582 -0.23(-4.18%)
Jun 25, 2015 5.366 5.535 5.366 5.535 614 +0.03(+0.63%)
Jun 24, 2015 5.404 5.505 5.335 5.501 6,510 -0.04(-0.76%)
Jun 23, 2015 5.543 5.543 5.543 5.543 154 +0.32(+6.20%)
Jun 22, 2015 5.312 5.340 5.173 5.219 12,712 -0.17(-3.15%)
Jun 19, 2015 5.366 5.397 5.266 5.389 8,363 -0.05(-0.85%)
Jun 18, 2015 5.358 5.551 5.358 5.435 6,066 +0.05(+0.86%)
Jun 17, 2015 5.543 5.543 5.258 5.389 8,394 +0.05(+0.86%)
Jun 16, 2015 5.397 5.512 5.343 5.343 9,620 -0.16(-2.94%)
Jun 15, 2015 5.374 5.505 5.296 5.505 7,939 +0.16(+3.03%)
Jun 12, 2015 5.350 5.465 5.335 5.343 2,649 +0.01(+0.14%)
Jun 11, 2015 5.397 5.470 5.320 5.335 4,328 -0.16(-2.95%)
Jun 10, 2015 5.397 5.535 5.327 5.497 15,342 -0.02(-0.42%)
Jun 09, 2015 5.343 5.520 5.279 5.520 21,550 +0.17(+3.17%)
Jun 08, 2015 5.335 5.350 5.235 5.350 52,536 +0.04(+0.73%)
Jun 05, 2015 5.219 5.319 5.219 5.312 19,736 +0.02(+0.29%)
Jun 04, 2015 5.397 5.397 5.212 5.296 46,056 -0.19(-3.38%)
Jun 03, 2015 5.547 5.547 5.481 5.481 259 +0.03(+0.57%)
Jun 02, 2015 5.360 5.559 5.360 5.451 734 -0.13(-2.28%)
Jun 01, 2015 5.582 5.609 5.327 5.578 5,681 -0.05(-0.89%)
May 29, 2015 5.420 5.628 5.404 5.628 7,917 +0.04(+0.69%)
May 28, 2015 5.589 5.589 5.574 5.589 2,062 +0.05(+0.83%)
May 26, 2015 5.482 5.543 5.543 5.543 6 +0.06(+1.11%)
May 22, 2015 5.566 5.482 5.482 5.482 6,716 -0.13(-2.26%)
May 21, 2015 5.513 5.619 5.507 5.609 6,716 +0.07(+1.19%)
May 20, 2015 5.543 5.543 5.452 5.543 8,943 +0.05(+0.83%)
May 19, 2015 5.467 5.543 5.429 5.498 18,136 +0.02(+0.42%)
May 18, 2015 5.475 5.619 5.255 5.475 8,823 -0.05(-0.96%)
May 15, 2015 5.541 5.541 5.414 5.528 9,524 +0.11(+2.10%)
May 14, 2015 5.319 5.467 5.285 5.414 12,317 -0.03(-0.56%)
May 13, 2015 5.239 5.452 5.171 5.444 19,373 +0.17(+3.17%)
May 12, 2015 5.512 5.512 5.057 5.277 20,012 -0.20(-3.61%)
May 11, 2015 5.513 5.543 5.475 5.475 1,426 +0.02(+0.42%)
May 08, 2015 5.414 5.498 5.353 5.452 60,272 +0.06(+1.13%)
May 07, 2015 5.374 5.467 5.353 5.391 23,042 -0.02(-0.42%)
May 06, 2015 5.460 5.498 5.323 5.414 16,785 +0.02(+0.42%)
May 05, 2015 5.300 5.452 5.270 5.391 26,248 -0.04(-0.66%)
May 04, 2015 5.346 5.513 5.346 5.427 17,252 -0.00(-0.04%)
May 01, 2015 5.467 5.467 5.156 5.429 57,995 -0.18(-3.25%)
Apr 30, 2015 5.224 5.801 5.012 5.611 184,965 +0.41(+7.88%)
Apr 29, 2015 5.376 5.376 5.019 5.201 98,030 -0.17(-3.25%)
Apr 28, 2015 5.361 5.473 5.315 5.376 10,680 +0.03(+0.57%)
Apr 27, 2015 5.360 5.361 5.247 5.346 14,365 -0.02(-0.28%)
Apr 24, 2015 5.300 5.368 5.239 5.361 10,905 +0.06(+1.15%)
Apr 23, 2015 5.558 5.558 5.277 5.300 6,284 +0.00(+0.00%)
Apr 22, 2015 5.323 5.391 5.300 5.300 4,093 -0.14(-2.65%)
Apr 21, 2015 5.444 5.444 5.247 5.444 528 +0.04(+0.72%)
Apr 20, 2015 5.915 5.915 4.996 5.405 46,655 -0.21(-3.80%)
Apr 17, 2015 5.475 5.908 5.475 5.619 103,306 +0.21(+3.79%)
Apr 16, 2015 5.103 5.498 4.951 5.414 53,623 +0.36(+7.06%)
Apr 15, 2015 5.012 5.171 4.943 5.057 55,070 +0.11(+2.30%)
Apr 14, 2015 5.012 5.065 4.913 4.943 24,056 -0.17(-3.41%)
Apr 13, 2015 4.936 5.118 4.905 5.118 11,466 +0.14(+2.90%)
Apr 10, 2015 4.974 4.974 4.966 4.974 787 -0.13(-2.53%)
Apr 09, 2015 4.943 5.103 4.943 5.103 786 +0.00(+0.00%)
Apr 08, 2015 5.019 5.109 4.913 5.103 11,319 -0.01(-0.12%)
Apr 07, 2015 4.936 5.109 4.908 5.109 2,819 +0.05(+0.90%)
Apr 06, 2015 4.989 5.103 4.905 5.063 16,619 -0.02(-0.40%)
Apr 02, 2015 5.042 5.084 5.084 5.084 2,765 +0.16(+3.32%)
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.