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 (%)
Sep 30, 2016 8.633 8.739 8.456 8.556 32,607 +0.13(+1.55%)
Sep 29, 2016 8.698 9.158 8.372 8.425 133,695 -0.21(-2.39%)
Sep 28, 2016 8.104 8.899 8.104 8.631 215,203 +0.53(+6.50%)
Sep 27, 2016 8.104 8.221 7.954 8.104 39,729 +0.05(+0.62%)
Sep 26, 2016 8.079 8.180 7.962 8.054 11,504 -0.13(-1.53%)
Sep 23, 2016 8.405 8.405 8.113 8.180 14,279 -0.17(-2.00%)
Sep 22, 2016 8.472 8.481 8.318 8.347 7,294 -0.13(-1.58%)
Sep 21, 2016 8.539 8.539 8.213 8.481 21,273 +0.03(+0.39%)
Sep 20, 2016 8.531 8.531 7.979 8.448 20,220 -0.17(-1.94%)
Sep 19, 2016 8.506 8.765 8.380 8.615 18,539 +0.16(+1.88%)
Sep 16, 2016 8.364 8.486 8.096 8.456 17,781 +0.00(+0.00%)
Sep 15, 2016 8.196 8.462 8.122 8.456 28,959 +0.28(+3.48%)
Sep 14, 2016 8.205 8.322 8.109 8.171 11,064 -0.13(-1.51%)
Sep 13, 2016 8.757 8.757 8.079 8.297 13,250 -0.10(-1.20%)
Sep 12, 2016 8.339 8.405 8.264 8.397 5,056 +0.03(+0.40%)
Sep 09, 2016 8.715 8.715 8.322 8.364 34,054 -0.40(-4.58%)
Sep 08, 2016 8.472 8.765 8.405 8.765 36,157 +0.35(+4.17%)
Sep 07, 2016 7.862 8.623 7.820 8.414 84,990 +0.55(+7.02%)
Sep 06, 2016 7.695 7.945 7.695 7.862 20,986 +0.23(+2.96%)
Sep 02, 2016 7.644 7.636 7.636 7.636 12,793 -0.01(-0.11%)
Sep 01, 2016 7.644 7.653 7.603 7.644 9,901 +0.05(+0.66%)
Aug 31, 2016 7.653 7.653 7.477 7.594 9,525 -0.07(-0.93%)
Aug 30, 2016 7.502 7.695 7.502 7.665 15,865 +0.15(+1.95%)
Aug 29, 2016 7.711 7.778 7.419 7.519 30,754 -0.09(-1.21%)
Aug 26, 2016 7.892 7.892 7.437 7.611 34,603 -0.23(-2.95%)
Aug 25, 2016 8.041 8.041 7.694 7.842 23,172 +0.02(+0.32%)
Aug 24, 2016 7.851 7.851 7.637 7.817 42,075 +0.06(+0.75%)
Aug 23, 2016 7.694 7.767 7.421 7.760 87,680 +0.07(+0.86%)
Aug 22, 2016 7.826 7.846 7.520 7.694 77,940 -0.03(-0.43%)
Aug 19, 2016 8.074 8.429 7.504 7.727 368,448 +0.83(+12.11%)
Aug 18, 2016 6.859 7.042 6.842 6.892 34,674 +0.07(+1.09%)
Aug 17, 2016 7.074 7.074 6.611 6.818 47,292 -0.26(-3.73%)
Aug 16, 2016 7.057 7.403 6.950 7.082 6,578 +0.06(+0.82%)
Aug 15, 2016 7.437 7.437 7.024 7.024 28,294 -0.28(-3.79%)
Aug 12, 2016 7.247 7.371 7.148 7.301 10,767 +0.13(+1.79%)
Aug 11, 2016 7.380 7.406 7.082 7.173 9,075 -0.17(-2.25%)
Aug 10, 2016 7.305 7.371 7.247 7.338 17,905 +0.11(+1.48%)
Aug 09, 2016 7.272 7.272 7.148 7.231 10,576 +0.04(+0.58%)
Aug 08, 2016 6.983 7.371 6.983 7.189 5,878 +0.21(+3.08%)
Aug 05, 2016 7.024 7.107 6.958 6.975 14,678 -0.05(-0.71%)
Aug 04, 2016 6.914 7.107 6.901 7.024 14,331 +0.05(+0.71%)
Aug 03, 2016 6.966 6.991 6.875 6.975 5,276 -0.02(-0.24%)
Aug 02, 2016 6.933 6.991 6.933 6.991 11,093 +0.01(+0.12%)
Aug 01, 2016 6.983 6.983 6.983 6.983 985 -0.01(-0.12%)
Jul 29, 2016 6.991 6.991 6.991 6.991 279 +0.05(+0.71%)
Jul 28, 2016 6.991 6.991 6.942 6.942 3,629 -0.05(-0.71%)
Jul 27, 2016 6.923 6.991 6.923 6.991 4,606 +0.11(+1.53%)
Jul 26, 2016 6.924 6.924 6.875 6.886 2,031 -0.04(-0.56%)
Jul 25, 2016 6.983 6.991 6.893 6.925 14,580 +0.03(+0.39%)
Jul 22, 2016 6.983 6.991 6.898 6.898 3,335 -0.02(-0.27%)
Jul 21, 2016 6.982 6.983 6.880 6.917 3,733 -0.07(-0.95%)
Jul 20, 2016 6.760 6.991 6.760 6.983 15,846 +0.12(+1.81%)
Jul 19, 2016 6.900 6.900 6.801 6.859 18,647 +0.02(+0.29%)
Jul 18, 2016 6.904 6.925 6.829 6.839 2,564 +0.02(+0.32%)
Jul 15, 2016 6.818 6.818 6.816 6.818 1,563 +0.02(+0.30%)
Jul 14, 2016 6.772 6.818 6.769 6.797 4,502 -0.02(-0.30%)
Jul 13, 2016 6.776 6.834 6.694 6.818 5,780 +0.03(+0.47%)
Jul 12, 2016 6.793 6.851 6.735 6.785 10,684 -0.06(-0.89%)
Jul 11, 2016 6.991 6.991 6.801 6.846 14,472 -0.10(-1.37%)
Jul 08, 2016 6.991 6.950 6.801 6.942 2,876 -0.01(-0.12%)
Jul 07, 2016 7.024 7.024 6.867 6.950 8,194 -0.11(-1.52%)
Jul 05, 2016 6.859 7.280 6.826 7.057 16,015 +0.26(+3.77%)
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.