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

C S P Inc (NQ: CSPI )

15.11 +0.30 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jul 31, 2014 5.463 5.820 5.354 5.616 41,128 +0.15(+2.83%)
Jul 30, 2014 5.500 5.500 5.405 5.462 1,650 -0.04(-0.69%)
Jul 29, 2014 5.529 5.529 5.449 5.500 1,519 +0.04(+0.80%)
Jul 28, 2014 5.645 5.645 5.369 5.456 6,582 -0.17(-2.98%)
Jul 25, 2014 5.777 5.777 5.471 5.624 25,981 +0.29(+5.41%)
Jul 24, 2014 5.412 5.696 5.332 5.335 14,147 -0.03(-0.49%)
Jul 23, 2014 5.374 5.726 5.285 5.361 28,353 -0.06(-1.08%)
Jul 22, 2014 5.463 5.536 5.267 5.420 12,453 -0.09(-1.59%)
Jul 21, 2014 5.602 5.602 5.347 5.507 23,176 +0.06(+1.07%)
Jul 18, 2014 5.378 5.638 5.310 5.449 34,703 +0.20(+3.74%)
Jul 17, 2014 5.150 5.390 5.128 5.252 18,730 -0.06(-1.12%)
Jul 16, 2014 5.194 5.347 5.143 5.312 14,651 +0.02(+0.30%)
Jul 15, 2014 5.143 5.383 5.143 5.296 10,459 -0.03(-0.55%)
Jul 14, 2014 5.223 5.325 5.092 5.325 14,065 +0.09(+1.67%)
Jul 11, 2014 5.050 5.252 4.990 5.237 7,251 +0.26(+5.27%)
Jul 10, 2014 4.968 5.055 4.968 4.975 2,881 -0.06(-1.16%)
Jul 09, 2014 4.968 5.085 4.955 5.034 1,372 +0.00(+0.08%)
Jul 08, 2014 5.077 5.077 5.012 5.029 1,823 -0.06(-1.08%)
Jul 07, 2014 5.092 5.092 5.004 5.085 9,057 +0.05(+0.94%)
Jul 03, 2014 5.165 5.037 5.037 5.037 7,001 -0.09(-1.77%)
Jul 02, 2014 5.077 5.252 5.066 5.128 12,223 -0.09(-1.68%)
Jul 01, 2014 5.099 5.245 5.091 5.216 6,471 +0.14(+2.73%)
Jun 30, 2014 5.092 5.092 4.961 5.077 1,567 +0.09(+1.75%)
Jun 27, 2014 4.968 5.092 4.968 4.990 2,745 -0.10(-2.00%)
Jun 26, 2014 4.917 5.092 4.910 5.092 17,534 +0.12(+2.49%)
Jun 25, 2014 4.924 5.092 4.913 4.968 3,445 -0.07(-1.45%)
Jun 24, 2014 4.975 5.085 4.888 5.041 8,143 +0.04(+0.87%)
Jun 23, 2014 5.099 5.099 4.881 4.997 3,408 -0.04(-0.87%)
Jun 20, 2014 5.026 5.048 4.953 5.041 9,245 -0.00(-0.00%)
Jun 19, 2014 5.092 5.092 4.866 5.041 19,276 -0.01(-0.29%)
Jun 18, 2014 4.990 5.077 4.953 5.055 9,542 +0.07(+1.31%)
Jun 17, 2014 5.099 5.099 4.990 4.990 4,149 +0.00(+0.00%)
Jun 16, 2014 5.092 5.092 4.990 4.990 7,046 -0.05(-1.01%)
Jun 13, 2014 5.063 5.150 5.041 5.041 2,525 +0.09(+1.76%)
Jun 12, 2014 4.866 5.223 4.866 4.953 14,057 -0.22(-4.23%)
Jun 11, 2014 4.924 5.201 4.800 5.172 26,486 +0.23(+4.57%)
Jun 10, 2014 4.939 5.085 4.939 4.946 21,820 +0.15(+3.19%)
Jun 06, 2014 4.771 4.859 4.735 4.793 27,503 +0.02(+0.46%)
Jun 05, 2014 4.800 4.844 4.749 4.771 5,720 -0.01(-0.30%)
Jun 04, 2014 4.946 4.946 4.771 4.786 1,795 -0.15(-2.95%)
Jun 03, 2014 4.946 5.048 4.932 4.932 3,983 +0.09(+1.80%)
Jun 02, 2014 4.793 4.888 4.793 4.844 3,714 +0.01(+0.30%)
May 30, 2014 4.873 4.975 4.830 4.830 787 -0.09(-1.92%)
May 29, 2014 5.092 5.114 4.844 4.924 9,071 +0.05(+1.05%)
May 28, 2014 4.888 4.961 4.822 4.873 19,854 -0.01(-0.15%)
May 27, 2014 5.160 5.232 4.881 4.881 25,633 +0.01(+0.30%)
May 23, 2014 4.845 4.866 4.866 4.866 37,534 +0.08(+1.65%)
May 22, 2014 4.738 4.802 4.737 4.787 14,830 -0.03(-0.60%)
May 21, 2014 4.945 4.952 4.809 4.816 6,518 -0.02(-0.44%)
May 20, 2014 4.931 4.995 4.802 4.838 13,835 -0.04(-0.88%)
May 19, 2014 5.117 5.117 4.873 4.881 34,857 -0.29(-5.68%)
May 16, 2014 5.110 5.203 5.096 5.174 9,309 -0.00(-0.00%)
May 15, 2014 5.174 5.185 5.174 5.174 1,967 +0.00(+0.00%)
May 14, 2014 5.239 5.253 5.024 5.174 56,716 -0.14(-2.56%)
May 13, 2014 5.364 5.468 5.268 5.311 8,830 +0.02(+0.41%)
May 12, 2014 5.326 5.326 5.232 5.289 12,020 -0.11(-2.12%)
May 09, 2014 5.203 5.411 5.203 5.404 16,869 +0.05(+0.94%)
May 08, 2014 5.267 5.483 5.210 5.354 21,549 +0.10(+1.91%)
May 07, 2014 5.303 5.339 5.253 5.253 2,697 -0.09(-1.61%)
May 06, 2014 5.339 5.346 5.339 5.339 3,216 +0.06(+1.09%)
May 05, 2014 5.268 5.282 5.246 5.282 948 +0.03(+0.55%)
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.