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

C S P Inc (NQ: CSPI )

12.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
May 31, 2017 5.071 5.099 4.974 5.039 14,496 -0.04(-0.73%)
May 30, 2017 5.111 5.145 4.981 5.076 14,071 +0.02(+0.32%)
May 26, 2017 4.940 5.161 4.940 5.060 7,195 +0.22(+4.48%)
May 25, 2017 4.709 4.935 4.709 4.843 36,370 -0.24(-4.63%)
May 24, 2017 4.902 5.157 4.902 5.078 12,570 +0.07(+1.38%)
May 23, 2017 5.027 5.058 4.888 5.009 2,350 -0.06(-1.27%)
May 22, 2017 5.074 5.074 5.027 5.074 7,026 -0.02(-0.36%)
May 19, 2017 4.986 5.161 4.986 5.092 21,277 +0.02(+0.45%)
May 18, 2017 5.068 5.074 4.917 5.069 15,740 -0.00(-0.09%)
May 17, 2017 5.037 5.147 4.876 5.074 28,820 +0.10(+2.04%)
May 16, 2017 4.958 5.027 4.958 4.972 10,140 +0.05(+0.94%)
May 15, 2017 4.898 4.953 4.857 4.926 22,984 -0.05(-1.02%)
May 12, 2017 5.004 5.004 4.764 4.977 4,327 -0.04(-0.74%)
May 11, 2017 4.889 5.014 4.889 5.014 1,864 +0.13(+2.74%)
May 10, 2017 4.848 4.884 4.803 4.880 8,074 +0.05(+0.95%)
May 09, 2017 4.792 4.861 4.792 4.834 4,743 -0.00(-0.10%)
May 08, 2017 4.804 4.838 4.781 4.838 4,314 +0.06(+1.35%)
May 05, 2017 4.723 4.778 4.723 4.774 13,980 +0.05(+1.08%)
May 04, 2017 4.829 4.829 4.663 4.723 17,854 -0.11(-2.30%)
May 03, 2017 4.848 4.848 4.798 4.834 5,183 -0.01(-0.29%)
May 02, 2017 5.000 5.000 4.848 4.848 14,136 -0.17(-3.39%)
May 01, 2017 4.931 5.050 4.931 5.018 15,126 -0.01(-0.19%)
Apr 28, 2017 5.008 5.074 4.968 5.027 9,060 -0.07(-1.36%)
Apr 27, 2017 5.120 5.120 5.078 5.097 10,109 -0.02(-0.36%)
Apr 26, 2017 5.041 5.115 5.041 5.115 12,720 +0.06(+1.09%)
Apr 25, 2017 4.963 5.060 4.953 5.060 25,163 +0.08(+1.57%)
Apr 24, 2017 4.894 4.981 4.894 4.981 38,518 +0.19(+3.95%)
Apr 21, 2017 4.820 4.920 4.788 4.792 9,522 -0.07(-1.52%)
Apr 20, 2017 4.907 4.907 4.854 4.866 7,896 -0.06(-1.12%)
Apr 19, 2017 4.926 4.926 4.866 4.921 12,549 +0.02(+0.47%)
Apr 18, 2017 4.912 4.912 4.866 4.898 36,274 +0.02(+0.38%)
Apr 17, 2017 4.834 4.884 4.788 4.880 33,176 +0.10(+2.17%)
Apr 13, 2017 4.658 4.792 4.640 4.776 49,877 +0.16(+3.45%)
Apr 12, 2017 4.705 4.728 4.612 4.617 76,488 -0.07(-1.48%)
Apr 11, 2017 4.728 4.758 4.681 4.686 7,198 +0.00(+0.00%)
Apr 10, 2017 4.741 4.787 4.686 4.686 9,932 -0.02(-0.39%)
Apr 07, 2017 4.842 4.842 4.681 4.705 6,745 -0.03(-0.63%)
Apr 06, 2017 4.751 4.783 4.677 4.735 10,263 -0.07(-1.37%)
Apr 05, 2017 4.819 4.847 4.705 4.800 6,675 +0.10(+2.14%)
Apr 04, 2017 4.814 4.814 4.686 4.700 2,523 +0.01(+0.20%)
Apr 03, 2017 4.792 4.838 4.686 4.691 18,697 -0.12(-2.40%)
Mar 31, 2017 4.828 4.843 4.806 4.806 18,112 -0.06(-1.14%)
Mar 30, 2017 4.848 4.861 4.832 4.861 6,018 +0.06(+1.15%)
Mar 29, 2017 4.732 4.806 4.732 4.806 24,521 +0.12(+2.46%)
Mar 28, 2017 4.819 4.819 4.686 4.691 4,752 -0.01(-0.20%)
Mar 27, 2017 4.820 4.820 4.681 4.700 49,469 -0.12(-2.49%)
Mar 24, 2017 4.874 4.874 4.820 4.820 9,077 -0.06(-1.32%)
Mar 23, 2017 4.828 4.898 4.778 4.884 10,094 -0.02(-0.47%)
Mar 22, 2017 4.858 4.947 4.843 4.907 18,205 -0.06(-1.21%)
Mar 21, 2017 5.097 5.097 4.944 4.968 14,478 -0.15(-2.97%)
Mar 20, 2017 5.074 5.120 5.074 5.120 28,202 +0.08(+1.56%)
Mar 17, 2017 5.032 5.138 4.923 5.041 31,849 -0.09(-1.71%)
Mar 16, 2017 5.050 5.133 4.981 5.129 60,596 +0.12(+2.39%)
Mar 15, 2017 4.774 5.074 4.774 5.009 63,868 +0.10(+1.97%)
Mar 14, 2017 4.894 5.023 4.797 4.912 150,577 +0.03(+0.57%)
Mar 13, 2017 3.930 4.935 3.930 4.884 317,670 +0.95(+24.15%)
Mar 10, 2017 4.017 4.058 3.934 3.934 17,600 -0.08(-2.07%)
Mar 09, 2017 3.967 4.050 3.967 4.017 11,267 -0.04(-0.90%)
Mar 08, 2017 3.990 4.077 3.955 4.054 11,861 +0.04(+0.91%)
Mar 07, 2017 3.953 4.110 3.922 4.017 12,648 -0.04(-0.91%)
Mar 06, 2017 4.027 4.193 3.976 4.054 33,341 -0.14(-3.30%)
Mar 03, 2017 4.096 4.193 4.082 4.193 30,765 +0.11(+2.71%)
Mar 02, 2017 3.962 4.096 3.953 4.082 40,500 +0.12(+3.03%)
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.