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

C S P Inc (NQ: CSPI )

13.53 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2015 5.369 5.276 5.276 5.276 86 -0.16(-2.88%)
Jul 29, 2015 5.369 5.433 5.433 5.433 41,814 +0.23(+4.34%)
Jul 28, 2015 5.268 5.276 5.036 5.206 2,158 +0.06(+1.21%)
Jul 27, 2015 5.183 5.199 5.144 5.144 4,784 -0.17(-3.16%)
Jul 24, 2015 5.392 5.392 5.276 5.312 9,267 -0.02(-0.33%)
Jul 23, 2015 5.399 5.407 5.214 5.330 9,170 -0.03(-0.58%)
Jul 22, 2015 5.361 5.361 5.361 5.361 2,593 +0.02(+0.47%)
Jul 21, 2015 5.230 5.353 5.230 5.336 2,044 +0.03(+0.55%)
Jul 20, 2015 5.338 5.348 5.222 5.307 3,451 -0.04(-0.72%)
Jul 17, 2015 5.291 5.345 5.291 5.345 1,526 -0.02(-0.33%)
Jul 16, 2015 5.291 5.361 5.284 5.363 1,165 +0.00(+0.04%)
Jul 15, 2015 5.392 5.442 5.361 5.361 1,557 +0.06(+1.17%)
Jul 14, 2015 5.322 5.444 5.299 5.299 4,338 -0.03(-0.58%)
Jul 13, 2015 5.345 5.445 5.299 5.330 10,865 +0.01(+0.15%)
Jul 10, 2015 5.314 5.322 5.314 5.322 2,422 -0.03(-0.65%)
Jul 09, 2015 5.357 5.357 5.357 5.357 133 +0.08(+1.54%)
Jul 08, 2015 5.276 5.353 5.268 5.276 9,609 -0.07(-1.30%)
Jul 07, 2015 5.260 5.361 5.260 5.345 554 +0.00(+0.07%)
Jul 06, 2015 5.342 5.342 5.342 5.342 129 -0.04(-0.79%)
Jul 02, 2015 5.554 5.384 5.384 5.384 1,165 -0.01(-0.14%)
Jul 01, 2015 5.477 5.477 5.392 5.392 459 +0.03(+0.50%)
Jun 30, 2015 5.441 5.441 5.353 5.365 467 +0.05(+0.94%)
Jun 29, 2015 5.531 5.531 5.245 5.314 2,027 +0.00(+0.00%)
Jun 26, 2015 5.423 5.423 5.260 5.314 7,568 -0.23(-4.18%)
Jun 25, 2015 5.376 5.546 5.376 5.546 613 +0.03(+0.63%)
Jun 24, 2015 5.415 5.515 5.345 5.511 6,497 -0.04(-0.76%)
Jun 23, 2015 5.554 5.554 5.554 5.554 154 +0.32(+6.20%)
Jun 22, 2015 5.322 5.351 5.183 5.230 12,688 -0.17(-3.15%)
Jun 19, 2015 5.376 5.407 5.276 5.399 8,347 -0.05(-0.85%)
Jun 18, 2015 5.369 5.562 5.369 5.446 6,054 +0.05(+0.86%)
Jun 17, 2015 5.554 5.554 5.268 5.399 8,378 +0.05(+0.86%)
Jun 16, 2015 5.407 5.523 5.353 5.353 9,601 -0.16(-2.94%)
Jun 15, 2015 5.384 5.515 5.307 5.515 7,924 +0.16(+3.03%)
Jun 12, 2015 5.361 5.476 5.345 5.353 2,644 +0.01(+0.14%)
Jun 11, 2015 5.407 5.481 5.330 5.345 4,320 -0.16(-2.95%)
Jun 10, 2015 5.407 5.546 5.338 5.508 15,312 -0.02(-0.42%)
Jun 09, 2015 5.353 5.531 5.289 5.531 21,508 +0.17(+3.17%)
Jun 08, 2015 5.345 5.361 5.245 5.361 52,434 +0.04(+0.73%)
Jun 05, 2015 5.230 5.330 5.230 5.322 19,698 +0.02(+0.29%)
Jun 04, 2015 5.407 5.407 5.222 5.307 45,966 -0.19(-3.38%)
Jun 03, 2015 5.558 5.558 5.492 5.492 258 +0.03(+0.57%)
Jun 02, 2015 5.370 5.570 5.370 5.461 732 -0.13(-2.28%)
Jun 01, 2015 5.593 5.620 5.338 5.589 5,670 -0.05(-0.89%)
May 29, 2015 5.430 5.639 5.415 5.639 7,902 +0.04(+0.69%)
May 28, 2015 5.600 5.600 5.585 5.600 2,058 +0.05(+0.83%)
May 26, 2015 5.493 5.554 5.554 5.554 6 +0.06(+1.11%)
May 22, 2015 5.577 5.493 5.493 5.493 6,703 -0.13(-2.26%)
May 21, 2015 5.524 5.630 5.518 5.620 6,703 +0.07(+1.19%)
May 20, 2015 5.554 5.554 5.463 5.554 8,925 +0.05(+0.83%)
May 19, 2015 5.478 5.554 5.440 5.508 18,101 +0.02(+0.42%)
May 18, 2015 5.485 5.630 5.265 5.485 8,806 -0.05(-0.96%)
May 15, 2015 5.551 5.551 5.425 5.539 9,505 +0.11(+2.10%)
May 14, 2015 5.329 5.478 5.295 5.425 12,293 -0.03(-0.56%)
May 13, 2015 5.250 5.463 5.181 5.455 19,335 +0.17(+3.17%)
May 12, 2015 5.522 5.522 5.067 5.288 19,973 -0.20(-3.61%)
May 11, 2015 5.523 5.554 5.485 5.485 1,423 +0.02(+0.42%)
May 08, 2015 5.425 5.508 5.364 5.463 60,155 +0.06(+1.13%)
May 07, 2015 5.384 5.478 5.364 5.402 22,997 -0.02(-0.42%)
May 06, 2015 5.470 5.508 5.333 5.425 16,753 +0.02(+0.42%)
May 05, 2015 5.310 5.463 5.280 5.402 26,196 -0.04(-0.66%)
May 04, 2015 5.356 5.524 5.356 5.438 17,218 -0.00(-0.04%)
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.