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

C S P Inc (NQ: CSPI )

13.07 -0.79 (-5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2018 8.610 8.651 8.567 8.651 1,760 +0.04(+0.47%)
May 30, 2018 8.727 8.862 8.565 8.610 7,212 -0.08(-0.93%)
May 29, 2018 8.656 8.727 8.540 8.691 6,827 -0.13(-1.51%)
May 25, 2018 8.825 8.825 8.825 0 -0.04(-0.41%)
May 24, 2018 8.608 8.861 8.469 8.861 15,254 +0.31(+3.65%)
May 23, 2018 8.958 8.958 8.486 8.549 12,570 +0.04(+0.42%)
May 22, 2018 8.771 8.771 8.513 8.513 939 -0.35(-3.92%)
May 21, 2018 8.696 8.869 8.567 8.861 9,693 +0.47(+5.63%)
May 18, 2018 8.593 8.994 8.032 8.389 27,897 -0.19(-2.18%)
May 17, 2018 8.531 8.576 8.531 8.576 2,017 +0.07(+0.84%)
May 16, 2018 8.594 8.594 8.504 8.504 10,999 -0.01(-0.10%)
May 15, 2018 8.638 8.807 8.513 8.513 8,573 -0.10(-1.14%)
May 14, 2018 8.866 8.866 8.486 8.611 5,099 -0.25(-2.81%)
May 11, 2018 8.736 8.994 8.593 8.861 42,370 +0.37(+4.30%)
May 10, 2018 8.771 8.896 8.460 8.495 39,646 -0.19(-2.15%)
May 09, 2018 8.059 8.816 7.792 8.682 41,917 -1.03(-10.63%)
May 08, 2018 9.787 9.800 9.715 9.715 3,793 -0.07(-0.73%)
May 07, 2018 9.653 9.796 9.406 9.787 9,833 +0.19(+2.03%)
May 04, 2018 9.573 9.786 9.308 9.592 50,009 +0.02(+0.25%)
May 03, 2018 9.671 9.773 8.754 9.568 59,217 -0.04(-0.42%)
May 02, 2018 9.573 9.617 9.377 9.609 6,276 -0.18(-1.82%)
May 01, 2018 9.769 9.917 9.591 9.787 14,918 -0.19(-1.87%)
Apr 30, 2018 9.582 9.974 9.582 9.974 635 +0.28(+2.85%)
Apr 27, 2018 9.975 9.975 9.698 9.698 5,481 -0.33(-3.29%)
Apr 26, 2018 10.06 10.18 9.804 10.03 45,224 +0.10(+0.99%)
Apr 25, 2018 9.706 10.11 9.706 9.929 51,744 +0.20(+2.01%)
Apr 24, 2018 9.733 9.733 9.733 9.733 201 -0.02(-0.18%)
Apr 23, 2018 9.778 9.947 9.733 9.751 5,292 -0.45(-4.45%)
Apr 20, 2018 9.760 10.21 9.629 10.21 11,687 +0.40(+4.09%)
Apr 19, 2018 10.12 10.12 9.751 9.804 1,515 +0.01(+0.09%)
Apr 18, 2018 9.600 9.892 9.600 9.796 5,374 -0.09(-0.90%)
Apr 17, 2018 10.05 10.05 9.875 9.885 3,284 -0.39(-3.80%)
Apr 16, 2018 10.24 10.28 10.15 10.28 6,591 -0.00(-0.00%)
Apr 13, 2018 10.21 10.30 10.21 10.28 1,378 -0.14(-1.36%)
Apr 12, 2018 10.07 10.42 10.07 10.42 2,825 +0.27(+2.62%)
Apr 11, 2018 9.840 10.35 9.796 10.15 45,520 -0.03(-0.34%)
Apr 10, 2018 10.46 10.46 9.591 10.19 54,786 +0.33(+3.34%)
Apr 09, 2018 9.653 10.25 9.653 9.858 1,056 -0.45(-4.40%)
Apr 06, 2018 10.41 10.41 10.31 10.31 338 +0.01(+0.13%)
Apr 05, 2018 10.24 10.41 9.813 10.30 5,599 +0.03(+0.29%)
Apr 04, 2018 9.920 10.62 9.920 10.27 479 +0.34(+3.43%)
Apr 03, 2018 10.53 10.85 9.811 9.929 7,951 +0.36(+3.72%)
Apr 02, 2018 9.573 9.831 9.573 9.573 10,255 +0.00(+0.00%)
Mar 29, 2018 9.573 9.573 9.573 0 -0.32(-3.24%)
Mar 28, 2018 10.24 10.84 9.893 9.893 62,755 -0.83(-7.72%)
Mar 27, 2018 10.92 10.92 10.24 10.72 9,760 +0.08(+0.75%)
Mar 26, 2018 10.95 10.98 10.38 10.64 10,288 -0.13(-1.24%)
Mar 23, 2018 10.29 10.78 10.29 10.78 2,878 +0.53(+5.22%)
Mar 22, 2018 10.82 10.85 10.04 10.24 55,211 -0.51(-4.72%)
Mar 21, 2018 11.13 11.13 9.706 10.75 37,786 -0.03(-0.25%)
Mar 20, 2018 10.37 10.78 10.37 10.78 979 +0.40(+3.86%)
Mar 19, 2018 10.29 10.85 10.12 10.37 12,501 +0.04(+0.43%)
Mar 16, 2018 10.98 10.98 10.29 10.33 23,874 -0.45(-4.13%)
Mar 15, 2018 11.01 11.20 10.78 10.78 9,218 -0.20(-1.87%)
Mar 14, 2018 10.96 11.15 10.89 10.98 3,635 -0.01(-0.08%)
Mar 13, 2018 11.21 11.34 10.97 10.99 3,967 -0.21(-1.85%)
Mar 12, 2018 10.93 11.26 10.93 11.20 7,655 +0.09(+0.82%)
Mar 09, 2018 11.05 11.24 10.78 11.10 2,893 +0.07(+0.67%)
Mar 08, 2018 10.94 11.04 10.70 11.03 8,965 +0.34(+3.23%)
Mar 07, 2018 10.86 10.99 10.61 10.69 15,190 -0.04(-0.42%)
Mar 06, 2018 10.93 10.93 10.78 10.73 6,413 -0.20(-1.80%)
Mar 05, 2018 10.70 10.94 10.70 10.93 18,418 +0.15(+1.41%)
Mar 02, 2018 10.77 10.82 10.50 10.78 7,563 +0.08(+0.75%)
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.