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

C S P Inc (NQ: CSPI )

14.34 -0.56 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2014 5.092 5.092 4.961 5.077 1,567 +0.09(+1.75%)
Jun 27, 2014 4.968 5.092 4.968 4.990 2,745 -0.10(-2.00%)
Jun 26, 2014 4.917 5.092 4.910 5.092 17,534 +0.12(+2.49%)
Jun 25, 2014 4.924 5.092 4.913 4.968 3,445 -0.07(-1.45%)
Jun 24, 2014 4.975 5.085 4.888 5.041 8,143 +0.04(+0.87%)
Jun 23, 2014 5.099 5.099 4.881 4.997 3,408 -0.04(-0.87%)
Jun 20, 2014 5.026 5.048 4.953 5.041 9,245 -0.00(-0.00%)
Jun 19, 2014 5.092 5.092 4.866 5.041 19,276 -0.01(-0.29%)
Jun 18, 2014 4.990 5.077 4.953 5.055 9,542 +0.07(+1.31%)
Jun 17, 2014 5.099 5.099 4.990 4.990 4,149 +0.00(+0.00%)
Jun 16, 2014 5.092 5.092 4.990 4.990 7,046 -0.05(-1.01%)
Jun 13, 2014 5.063 5.150 5.041 5.041 2,525 +0.09(+1.76%)
Jun 12, 2014 4.866 5.223 4.866 4.953 14,057 -0.22(-4.23%)
Jun 11, 2014 4.924 5.201 4.800 5.172 26,486 +0.23(+4.57%)
Jun 10, 2014 4.939 5.085 4.939 4.946 21,820 +0.15(+3.19%)
Jun 06, 2014 4.771 4.859 4.735 4.793 27,503 +0.02(+0.46%)
Jun 05, 2014 4.800 4.844 4.749 4.771 5,720 -0.01(-0.30%)
Jun 04, 2014 4.946 4.946 4.771 4.786 1,795 -0.15(-2.95%)
Jun 03, 2014 4.946 5.048 4.932 4.932 3,983 +0.09(+1.80%)
Jun 02, 2014 4.793 4.888 4.793 4.844 3,714 +0.01(+0.30%)
May 30, 2014 4.873 4.975 4.830 4.830 787 -0.09(-1.92%)
May 29, 2014 5.092 5.114 4.844 4.924 9,071 +0.05(+1.05%)
May 28, 2014 4.888 4.961 4.822 4.873 19,854 -0.01(-0.15%)
May 27, 2014 5.160 5.232 4.881 4.881 25,633 +0.01(+0.30%)
May 23, 2014 4.845 4.866 4.866 4.866 37,534 +0.08(+1.65%)
May 22, 2014 4.738 4.802 4.737 4.787 14,830 -0.03(-0.60%)
May 21, 2014 4.945 4.952 4.809 4.816 6,518 -0.02(-0.44%)
May 20, 2014 4.931 4.995 4.802 4.838 13,835 -0.04(-0.88%)
May 19, 2014 5.117 5.117 4.873 4.881 34,857 -0.29(-5.68%)
May 16, 2014 5.110 5.203 5.096 5.174 9,309 -0.00(-0.00%)
May 15, 2014 5.174 5.185 5.174 5.174 1,967 +0.00(+0.00%)
May 14, 2014 5.239 5.253 5.024 5.174 56,716 -0.14(-2.56%)
May 13, 2014 5.364 5.468 5.268 5.311 8,830 +0.02(+0.41%)
May 12, 2014 5.326 5.326 5.232 5.289 12,020 -0.11(-2.12%)
May 09, 2014 5.203 5.411 5.203 5.404 16,869 +0.05(+0.94%)
May 08, 2014 5.267 5.483 5.210 5.354 21,549 +0.10(+1.91%)
May 07, 2014 5.303 5.339 5.253 5.253 2,697 -0.09(-1.61%)
May 06, 2014 5.339 5.346 5.339 5.339 3,216 +0.06(+1.09%)
May 05, 2014 5.268 5.282 5.246 5.282 948 +0.03(+0.55%)
May 01, 2014 5.253 5.253 5.253 5.253 16 -0.18(-3.30%)
Apr 30, 2014 5.404 5.461 5.332 5.432 12,977 -0.11(-2.06%)
Apr 29, 2014 5.382 5.554 5.354 5.547 6,329 +0.09(+1.56%)
Apr 28, 2014 5.475 5.475 5.354 5.461 2,790 +0.04(+0.66%)
Apr 25, 2014 5.461 5.461 5.382 5.425 2,445 -0.15(-2.70%)
Apr 24, 2014 5.547 5.576 5.354 5.576 3,184 -0.01(-0.13%)
Apr 23, 2014 5.583 5.583 5.583 5.583 507 +0.10(+1.83%)
Apr 22, 2014 5.347 5.568 5.347 5.483 12,122 +0.06(+1.06%)
Apr 21, 2014 5.468 5.612 5.346 5.425 11,048 +0.06(+1.20%)
Apr 17, 2014 5.590 5.361 5.361 5.361 6,278 -0.15(-2.73%)
Apr 16, 2014 5.425 5.597 5.425 5.511 4,141 +0.06(+1.05%)
Apr 15, 2014 5.461 5.504 5.346 5.454 7,536 +0.06(+1.06%)
Apr 14, 2014 5.354 5.583 5.346 5.397 6,940 +0.00(+0.00%)
Apr 11, 2014 5.376 5.397 5.376 5.397 4,534 +0.05(+0.94%)
Apr 10, 2014 5.483 5.483 5.332 5.346 3,280 -0.19(-3.37%)
Apr 09, 2014 5.368 5.597 5.368 5.533 14,790 +0.21(+3.90%)
Apr 08, 2014 5.440 5.440 5.311 5.325 5,059 -0.16(-2.88%)
Apr 07, 2014 5.259 5.483 5.203 5.483 19,340 +0.16(+2.96%)
Apr 04, 2014 5.313 5.325 5.313 5.325 1,716 +0.09(+1.78%)
Apr 03, 2014 5.182 5.361 5.167 5.232 41,591 +0.02(+0.41%)
Apr 02, 2014 5.590 5.597 5.210 5.210 38,308 -0.32(-5.83%)
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.