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

C S P Inc (NQ: CSPI )

15.41 +0.30 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2016 6.816 6.833 6.577 6.709 23,602 +0.00(+0.00%)
Jun 29, 2016 6.453 6.816 6.453 6.709 12,864 +0.37(+5.87%)
Jun 28, 2016 6.758 6.758 6.337 6.337 5,288 -0.41(-6.12%)
Jun 27, 2016 6.990 7.010 6.453 6.750 22,463 -0.24(-3.43%)
Jun 24, 2016 6.593 7.105 5.990 6.990 34,187 -0.40(-5.37%)
Jun 23, 2016 7.229 7.419 7.229 7.386 6,050 +0.08(+1.13%)
Jun 22, 2016 7.180 7.353 7.023 7.304 10,505 +0.26(+3.75%)
Jun 21, 2016 7.213 7.427 7.039 7.039 18,767 -0.17(-2.38%)
Jun 20, 2016 7.328 7.436 6.527 7.211 21,985 -0.07(-0.93%)
Jun 17, 2016 7.312 7.510 7.279 7.279 42,029 -0.10(-1.34%)
Jun 16, 2016 7.122 7.436 7.097 7.378 38,712 +0.34(+4.81%)
Jun 15, 2016 6.775 7.039 6.775 7.039 21,617 +0.18(+2.65%)
Jun 14, 2016 6.791 6.857 6.758 6.857 10,679 +0.07(+0.97%)
Jun 13, 2016 6.775 6.791 6.696 6.791 13,553 +0.03(+0.49%)
Jun 10, 2016 6.527 6.775 6.527 6.758 23,047 +0.26(+4.07%)
Jun 09, 2016 6.524 6.610 6.494 6.494 6,079 -0.07(-1.01%)
Jun 08, 2016 6.560 6.560 6.469 6.560 4,264 +0.04(+0.67%)
Jun 07, 2016 6.387 6.527 6.387 6.517 9,898 +0.08(+1.25%)
Jun 06, 2016 6.428 6.436 6.329 6.436 7,292 +0.01(+0.13%)
Jun 03, 2016 6.370 6.436 6.353 6.428 5,676 +0.06(+0.91%)
Jun 02, 2016 6.428 6.428 6.370 6.370 2,365 -0.07(-1.03%)
Jun 01, 2016 6.221 6.442 6.221 6.436 9,912 +0.06(+0.91%)
May 31, 2016 6.444 6.444 6.296 6.378 12,932 -0.05(-0.77%)
May 27, 2016 6.403 6.428 6.428 6.428 6,293 +0.07(+1.04%)
May 26, 2016 6.177 6.403 6.155 6.362 14,198 +0.08(+1.32%)
May 25, 2016 5.709 6.353 5.701 6.279 7,463 +0.04(+0.66%)
May 24, 2016 5.985 6.254 5.985 6.238 7,703 +0.10(+1.59%)
May 23, 2016 6.067 6.246 6.067 6.140 18,066 +0.10(+1.62%)
May 20, 2016 6.067 6.067 5.928 6.042 4,365 +0.04(+0.68%)
May 19, 2016 6.034 6.050 5.863 6.002 7,100 +0.09(+1.45%)
May 18, 2016 5.993 5.993 5.863 5.916 16,153 -0.07(-1.16%)
May 17, 2016 5.945 6.067 5.945 5.985 7,095 +0.05(+0.89%)
May 16, 2016 6.067 6.067 5.899 5.933 10,162 -0.01(-0.24%)
May 13, 2016 5.945 6.051 5.936 5.947 23,819 -0.02(-0.38%)
May 12, 2016 5.863 6.067 5.749 5.969 45,628 +0.19(+3.24%)
May 11, 2016 5.692 5.863 5.660 5.782 70,453 +0.60(+11.64%)
May 10, 2016 4.976 5.217 4.935 5.179 4,391 +0.21(+4.24%)
May 09, 2016 5.122 5.258 4.967 4.969 4,344 -0.15(-2.84%)
May 06, 2016 5.163 5.171 4.821 5.114 6,567 -0.05(-0.95%)
May 05, 2016 5.138 5.163 5.138 5.163 442 -0.11(-2.16%)
May 04, 2016 5.114 5.277 5.114 5.277 2,088 -0.01(-0.20%)
May 03, 2016 5.318 5.318 5.194 5.287 871 +0.10(+1.93%)
May 02, 2016 5.173 5.187 5.171 5.187 1,096 -0.15(-2.75%)
Apr 29, 2016 5.334 5.334 5.334 5.334 155 +0.03(+0.64%)
Apr 27, 2016 5.114 5.300 5.300 5.300 1 +0.07(+1.37%)
Apr 26, 2016 5.366 5.366 5.228 5.228 3,201 -0.08(-1.53%)
Apr 25, 2016 5.102 5.358 5.102 5.309 3,368 +0.16(+3.07%)
Apr 22, 2016 5.130 5.358 5.130 5.151 3,019 -0.02(-0.38%)
Apr 21, 2016 5.187 5.304 5.065 5.171 3,195 +0.02(+0.47%)
Apr 20, 2016 5.053 5.204 5.053 5.147 5,525 -0.07(-1.25%)
Apr 19, 2016 5.081 5.212 4.976 5.212 7,635 +0.08(+1.59%)
Apr 18, 2016 5.090 5.204 5.090 5.130 4,227 -0.03(-0.63%)
Apr 15, 2016 5.041 5.212 5.041 5.163 5,086 +0.11(+2.13%)
Apr 14, 2016 5.049 5.187 4.976 5.055 3,912 -0.17(-3.30%)
Apr 13, 2016 5.252 5.252 5.228 5.228 1,142 +0.06(+1.23%)
Apr 12, 2016 5.130 5.252 5.033 5.165 6,531 -0.06(-1.21%)
Apr 11, 2016 5.228 5.228 5.228 5.228 1,241 +0.11(+2.07%)
Apr 08, 2016 5.248 5.248 5.106 5.122 2,076 +0.12(+2.44%)
Apr 07, 2016 4.976 5.000 4.976 5.000 2,608 -0.03(-0.61%)
Apr 06, 2016 4.902 5.030 4.896 5.030 4,327 +0.10(+1.94%)
Apr 05, 2016 4.945 4.945 4.935 4.935 785 +0.02(+0.33%)
Apr 04, 2016 4.901 4.951 4.878 4.919 5,110 +0.06(+1.17%)
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.