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

C S P Inc (NQ: CSPI )

14.79 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2016 7.651 7.651 7.475 7.593 9,527 -0.07(-0.93%)
Aug 30, 2016 7.501 7.693 7.501 7.664 15,868 +0.15(+1.95%)
Aug 29, 2016 7.710 7.777 7.417 7.517 30,761 -0.09(-1.21%)
Aug 26, 2016 7.890 7.890 7.436 7.609 34,610 -0.23(-2.95%)
Aug 25, 2016 8.039 8.039 7.693 7.841 23,177 +0.02(+0.32%)
Aug 24, 2016 7.849 7.849 7.636 7.816 42,084 +0.06(+0.75%)
Aug 23, 2016 7.692 7.765 7.419 7.758 87,699 +0.07(+0.86%)
Aug 22, 2016 7.824 7.845 7.518 7.692 77,957 -0.03(-0.43%)
Aug 19, 2016 8.072 8.427 7.502 7.725 368,526 +0.83(+12.11%)
Aug 18, 2016 6.857 7.041 6.841 6.890 34,681 +0.07(+1.09%)
Aug 17, 2016 7.072 7.072 6.610 6.816 47,302 -0.26(-3.73%)
Aug 16, 2016 7.056 7.402 6.948 7.081 6,579 +0.06(+0.82%)
Aug 15, 2016 7.436 7.436 7.023 7.023 28,300 -0.28(-3.79%)
Aug 12, 2016 7.246 7.370 7.147 7.299 10,769 +0.13(+1.79%)
Aug 11, 2016 7.378 7.404 7.081 7.171 9,077 -0.17(-2.25%)
Aug 10, 2016 7.304 7.370 7.246 7.337 17,909 +0.11(+1.48%)
Aug 09, 2016 7.271 7.271 7.147 7.230 10,578 +0.04(+0.58%)
Aug 08, 2016 6.981 7.370 6.981 7.188 5,879 +0.21(+3.08%)
Aug 05, 2016 7.023 7.105 6.957 6.973 14,681 -0.05(-0.71%)
Aug 04, 2016 6.913 7.105 6.899 7.023 14,334 +0.05(+0.71%)
Aug 03, 2016 6.965 6.990 6.874 6.973 5,277 -0.02(-0.24%)
Aug 02, 2016 6.932 6.990 6.932 6.990 11,095 +0.01(+0.12%)
Aug 01, 2016 6.981 6.981 6.981 6.981 985 -0.01(-0.12%)
Jul 29, 2016 6.990 6.990 6.990 6.990 279 +0.05(+0.71%)
Jul 28, 2016 6.990 6.990 6.940 6.940 3,629 -0.05(-0.71%)
Jul 27, 2016 6.921 6.990 6.921 6.990 4,607 +0.11(+1.53%)
Jul 26, 2016 6.923 6.923 6.874 6.885 2,032 -0.04(-0.56%)
Jul 25, 2016 6.981 6.990 6.891 6.924 14,583 +0.03(+0.39%)
Jul 22, 2016 6.981 6.990 6.897 6.897 3,335 -0.02(-0.27%)
Jul 21, 2016 6.980 6.981 6.879 6.915 3,733 -0.07(-0.95%)
Jul 20, 2016 6.758 6.990 6.758 6.981 15,849 +0.12(+1.81%)
Jul 19, 2016 6.899 6.899 6.800 6.857 18,651 +0.02(+0.29%)
Jul 18, 2016 6.903 6.924 6.828 6.838 2,564 +0.02(+0.32%)
Jul 15, 2016 6.816 6.816 6.815 6.816 1,563 +0.02(+0.30%)
Jul 14, 2016 6.771 6.816 6.767 6.795 4,503 -0.02(-0.30%)
Jul 13, 2016 6.775 6.832 6.692 6.816 5,781 +0.03(+0.47%)
Jul 12, 2016 6.791 6.849 6.734 6.784 10,686 -0.06(-0.89%)
Jul 11, 2016 6.990 6.990 6.799 6.845 14,475 -0.10(-1.37%)
Jul 08, 2016 6.990 6.948 6.800 6.940 2,877 -0.01(-0.12%)
Jul 07, 2016 7.023 7.023 6.866 6.948 8,196 -0.11(-1.52%)
Jul 05, 2016 6.857 7.279 6.824 7.056 16,019 +0.26(+3.77%)
Jul 01, 2016 6.667 6.800 6.800 6.800 18,881 +0.09(+1.35%)
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%)
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.