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

C S P Inc (NQ: CSPI )

13.64 +0.16 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 7.668 7.668 7.492 7.609 9,507 -0.07(-0.93%)
Aug 30, 2016 7.517 7.710 7.517 7.680 15,834 +0.15(+1.95%)
Aug 29, 2016 7.726 7.793 7.433 7.533 30,694 -0.09(-1.21%)
Aug 26, 2016 7.907 7.907 7.452 7.626 34,535 -0.23(-2.95%)
Aug 25, 2016 8.056 8.056 7.709 7.858 23,127 +0.02(+0.32%)
Aug 24, 2016 7.866 7.866 7.652 7.833 41,993 +0.06(+0.75%)
Aug 23, 2016 7.709 7.782 7.435 7.775 87,510 +0.07(+0.86%)
Aug 22, 2016 7.841 7.862 7.535 7.709 77,788 -0.03(-0.43%)
Aug 19, 2016 8.089 8.445 7.518 7.742 367,731 +0.84(+12.11%)
Aug 18, 2016 6.872 7.056 6.856 6.905 34,606 +0.07(+1.09%)
Aug 17, 2016 7.088 7.088 6.624 6.831 47,200 -0.26(-3.73%)
Aug 16, 2016 7.071 7.418 6.963 7.096 6,565 +0.06(+0.82%)
Aug 15, 2016 7.452 7.452 7.038 7.038 28,239 -0.28(-3.79%)
Aug 12, 2016 7.261 7.386 7.162 7.315 10,746 +0.13(+1.79%)
Aug 11, 2016 7.394 7.420 7.096 7.187 9,058 -0.17(-2.25%)
Aug 10, 2016 7.319 7.386 7.261 7.353 17,871 +0.11(+1.48%)
Aug 09, 2016 7.286 7.286 7.162 7.245 10,555 +0.04(+0.58%)
Aug 08, 2016 6.996 7.386 6.996 7.203 5,867 +0.22(+3.08%)
Aug 05, 2016 7.038 7.121 6.972 6.988 14,650 -0.05(-0.71%)
Aug 04, 2016 6.928 7.121 6.914 7.038 14,303 +0.05(+0.71%)
Aug 03, 2016 6.980 7.005 6.889 6.988 5,265 -0.02(-0.24%)
Aug 02, 2016 6.947 7.005 6.947 7.005 11,071 +0.01(+0.12%)
Aug 01, 2016 6.996 6.996 6.996 6.996 983 -0.01(-0.12%)
Jul 29, 2016 7.005 7.005 7.005 7.005 278 +0.05(+0.71%)
Jul 28, 2016 7.005 7.005 6.955 6.955 3,622 -0.05(-0.71%)
Jul 27, 2016 6.936 7.005 6.936 7.005 4,597 +0.11(+1.53%)
Jul 26, 2016 6.938 6.938 6.889 6.899 2,027 -0.04(-0.56%)
Jul 25, 2016 6.996 7.005 6.906 6.939 14,552 +0.03(+0.39%)
Jul 22, 2016 6.996 7.005 6.912 6.912 3,328 -0.02(-0.27%)
Jul 21, 2016 6.995 6.996 6.893 6.930 3,725 -0.07(-0.95%)
Jul 20, 2016 6.773 7.005 6.773 6.996 15,815 +0.12(+1.81%)
Jul 19, 2016 6.914 6.914 6.814 6.872 18,611 +0.02(+0.29%)
Jul 18, 2016 6.918 6.939 6.842 6.852 2,559 +0.02(+0.32%)
Jul 15, 2016 6.831 6.831 6.830 6.831 1,560 +0.02(+0.30%)
Jul 14, 2016 6.785 6.831 6.782 6.810 4,494 -0.02(-0.30%)
Jul 13, 2016 6.789 6.847 6.707 6.831 5,769 +0.03(+0.47%)
Jul 12, 2016 6.806 6.864 6.748 6.799 10,663 -0.06(-0.89%)
Jul 11, 2016 7.005 7.005 6.814 6.860 14,444 -0.10(-1.37%)
Jul 08, 2016 7.005 6.963 6.814 6.955 2,870 -0.01(-0.12%)
Jul 07, 2016 7.038 7.038 6.881 6.963 8,178 -0.11(-1.52%)
Jul 05, 2016 6.872 7.295 6.839 7.071 15,984 +0.26(+3.77%)
Jul 01, 2016 6.682 6.814 6.814 6.814 18,840 +0.09(+1.35%)
Jun 30, 2016 6.831 6.847 6.591 6.723 23,551 +0.00(+0.00%)
Jun 29, 2016 6.467 6.831 6.467 6.723 12,837 +0.37(+5.87%)
Jun 28, 2016 6.773 6.773 6.351 6.351 5,276 -0.41(-6.12%)
Jun 27, 2016 7.005 7.025 6.467 6.765 22,414 -0.24(-3.43%)
Jun 24, 2016 6.607 7.121 6.003 7.005 34,114 -0.40(-5.37%)
Jun 23, 2016 7.245 7.435 7.245 7.402 6,037 +0.08(+1.13%)
Jun 22, 2016 7.195 7.369 7.038 7.319 10,483 +0.26(+3.75%)
Jun 21, 2016 7.228 7.444 7.055 7.055 18,727 -0.17(-2.38%)
Jun 20, 2016 7.344 7.452 6.541 7.227 21,937 -0.07(-0.93%)
Jun 17, 2016 7.328 7.526 7.295 7.295 41,939 -0.10(-1.34%)
Jun 16, 2016 7.137 7.452 7.112 7.394 38,628 +0.34(+4.81%)
Jun 15, 2016 6.789 7.054 6.789 7.054 21,570 +0.18(+2.65%)
Jun 14, 2016 6.806 6.872 6.772 6.872 10,655 +0.07(+0.97%)
Jun 13, 2016 6.789 6.806 6.711 6.806 13,524 +0.03(+0.49%)
Jun 10, 2016 6.541 6.789 6.541 6.773 22,998 +0.26(+4.07%)
Jun 09, 2016 6.538 6.624 6.508 6.508 6,066 -0.07(-1.01%)
Jun 08, 2016 6.574 6.574 6.483 6.574 4,254 +0.04(+0.67%)
Jun 07, 2016 6.400 6.541 6.400 6.531 9,876 +0.08(+1.25%)
Jun 06, 2016 6.442 6.450 6.342 6.450 7,276 +0.01(+0.13%)
Jun 03, 2016 6.384 6.450 6.367 6.442 5,664 +0.06(+0.91%)
Jun 02, 2016 6.442 6.442 6.384 6.384 2,359 -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.