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 (%)
Feb 28, 2014 6.030 6.191 5.782 5.933 10,915 -0.06(-0.96%)
Feb 27, 2014 5.897 6.162 5.861 5.990 10,116 +0.19(+3.21%)
Feb 26, 2014 6.155 6.155 5.804 5.804 10,626 -0.31(-5.04%)
Feb 25, 2014 5.904 6.112 5.775 6.112 14,070 +0.21(+3.52%)
Feb 24, 2014 5.763 6.081 5.480 5.904 89,083 +0.42(+7.74%)
Feb 21, 2014 5.487 5.519 5.381 5.480 15,495 +0.11(+1.97%)
Feb 20, 2014 5.445 5.522 5.374 5.374 12,845 +0.01(+0.13%)
Feb 19, 2014 5.445 5.494 5.324 5.367 9,069 -0.06(-1.04%)
Feb 18, 2014 5.374 5.473 5.155 5.423 37,197 +0.06(+1.05%)
Feb 14, 2014 5.515 5.367 5.367 5.367 32,527 -0.18(-3.31%)
Feb 13, 2014 5.416 5.586 5.416 5.551 23,101 -0.04(-0.76%)
Feb 12, 2014 5.819 5.819 5.593 5.593 31,478 -0.16(-2.83%)
Feb 11, 2014 5.706 5.798 5.664 5.756 5,772 +0.01(+0.12%)
Feb 10, 2014 5.805 5.805 5.749 5.749 31,820 +0.04(+0.74%)
Feb 07, 2014 5.640 5.742 5.640 5.706 3,388 -0.04(-0.62%)
Feb 06, 2014 5.678 5.763 5.650 5.742 4,676 +0.10(+1.75%)
Feb 05, 2014 5.657 5.657 5.582 5.643 9,813 -0.01(-0.25%)
Feb 04, 2014 5.508 5.657 5.487 5.657 20,705 +0.08(+1.39%)
Feb 03, 2014 5.643 5.812 5.527 5.579 11,090 -0.01(-0.25%)
Jan 31, 2014 5.579 5.763 5.508 5.593 11,059 -0.06(-1.00%)
Jan 30, 2014 5.508 5.650 5.508 5.650 6,794 +0.21(+3.77%)
Jan 29, 2014 5.452 5.480 5.416 5.445 8,837 -0.08(-1.41%)
Jan 28, 2014 5.501 5.636 5.501 5.522 3,602 -0.08(-1.39%)
Jan 27, 2014 5.544 5.798 5.536 5.600 10,147 +0.11(+1.93%)
Jan 24, 2014 5.593 5.664 5.494 5.494 26,321 -0.16(-2.87%)
Jan 23, 2014 5.607 5.713 5.600 5.657 34,967 +0.00(+0.00%)
Jan 22, 2014 5.749 5.763 5.593 5.657 37,043 -0.11(-1.96%)
Jan 21, 2014 5.869 5.925 5.720 5.770 36,242 -0.13(-2.16%)
Jan 17, 2014 5.940 5.897 5.897 5.897 5,374 -0.01(-0.12%)
Jan 16, 2014 5.812 5.932 5.770 5.904 8,796 +0.11(+1.95%)
Jan 15, 2014 5.727 5.886 5.718 5.791 30,308 +0.10(+1.74%)
Jan 14, 2014 5.727 5.727 5.657 5.692 14,059 +0.06(+1.13%)
Jan 13, 2014 5.621 5.770 5.600 5.628 53,168 -0.02(-0.38%)
Jan 10, 2014 5.621 5.777 5.621 5.650 2,127 +0.00(+0.00%)
Jan 09, 2014 5.777 5.777 5.650 5.650 4,618 -0.08(-1.48%)
Jan 08, 2014 5.753 5.777 5.672 5.734 13,904 -0.04(-0.61%)
Jan 07, 2014 5.692 5.798 5.621 5.770 41,181 +0.13(+2.26%)
Jan 06, 2014 5.727 5.727 5.643 5.643 2,390 -0.04(-0.62%)
Jan 03, 2014 5.657 5.706 5.621 5.678 5,682 +0.04(+0.75%)
Jan 02, 2014 5.749 5.763 5.621 5.636 12,197 -0.08(-1.48%)
Dec 31, 2013 5.607 5.720 5.720 5.720 22,486 +0.05(+0.87%)
Dec 30, 2013 5.706 5.778 5.643 5.671 44,523 -0.08(-1.35%)
Dec 27, 2013 5.706 5.770 5.664 5.749 44,681 +0.01(+0.25%)
Dec 26, 2013 5.876 5.876 5.657 5.734 24,780 -0.10(-1.70%)
Dec 24, 2013 5.833 5.925 5.812 5.833 2,696 +0.04(+0.62%)
Dec 23, 2013 5.728 5.812 5.721 5.798 11,663 +0.06(+1.09%)
Dec 20, 2013 5.798 5.854 5.707 5.735 27,789 +0.01(+0.22%)
Dec 19, 2013 5.840 5.840 5.665 5.723 10,205 +0.01(+0.15%)
Dec 18, 2013 5.582 5.840 5.561 5.714 39,546 +0.13(+2.25%)
Dec 17, 2013 5.610 5.610 5.435 5.589 58,711 -0.05(-0.89%)
Dec 16, 2013 5.742 5.749 5.623 5.639 21,131 -0.09(-1.56%)
Dec 13, 2013 5.700 5.861 5.672 5.728 12,136 +0.05(+0.86%)
Dec 12, 2013 5.700 5.756 5.648 5.679 8,528 -0.02(-0.37%)
Dec 11, 2013 5.679 5.756 5.603 5.700 6,549 +0.06(+0.99%)
Dec 10, 2013 5.672 5.707 5.589 5.644 14,362 -0.03(-0.49%)
Dec 09, 2013 5.714 5.756 5.596 5.672 24,445 +0.01(+0.25%)
Dec 06, 2013 5.763 5.763 5.589 5.658 0 -0.10(-1.70%)
Dec 05, 2013 5.498 5.763 5.498 5.756 0 +0.05(+0.86%)
Dec 04, 2013 5.777 5.777 5.540 5.707 0 -0.06(-0.97%)
Dec 03, 2013 5.644 5.763 5.644 5.763 0 +0.03(+0.61%)
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.