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

C S P Inc (NQ: CSPI )

13.59 +0.51 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2016 6.831 6.847 6.591 6.723 23,551 +0.00(+0.00%)
Jun 29, 2016 6.467 6.831 6.467 6.723 12,837 +0.37(+5.87%)
Jun 28, 2016 6.773 6.773 6.351 6.351 5,276 -0.41(-6.12%)
Jun 27, 2016 7.005 7.025 6.467 6.765 22,414 -0.24(-3.43%)
Jun 24, 2016 6.607 7.121 6.003 7.005 34,114 -0.40(-5.37%)
Jun 23, 2016 7.245 7.435 7.245 7.402 6,037 +0.08(+1.13%)
Jun 22, 2016 7.195 7.369 7.038 7.319 10,483 +0.26(+3.75%)
Jun 21, 2016 7.228 7.444 7.055 7.055 18,727 -0.17(-2.38%)
Jun 20, 2016 7.344 7.452 6.541 7.227 21,937 -0.07(-0.93%)
Jun 17, 2016 7.328 7.526 7.295 7.295 41,939 -0.10(-1.34%)
Jun 16, 2016 7.137 7.452 7.112 7.394 38,628 +0.34(+4.81%)
Jun 15, 2016 6.789 7.054 6.789 7.054 21,570 +0.18(+2.65%)
Jun 14, 2016 6.806 6.872 6.772 6.872 10,655 +0.07(+0.97%)
Jun 13, 2016 6.789 6.806 6.711 6.806 13,524 +0.03(+0.49%)
Jun 10, 2016 6.541 6.789 6.541 6.773 22,998 +0.26(+4.07%)
Jun 09, 2016 6.538 6.624 6.508 6.508 6,066 -0.07(-1.01%)
Jun 08, 2016 6.574 6.574 6.483 6.574 4,254 +0.04(+0.67%)
Jun 07, 2016 6.400 6.541 6.400 6.531 9,876 +0.08(+1.25%)
Jun 06, 2016 6.442 6.450 6.342 6.450 7,276 +0.01(+0.13%)
Jun 03, 2016 6.384 6.450 6.367 6.442 5,664 +0.06(+0.91%)
Jun 02, 2016 6.442 6.442 6.384 6.384 2,359 -0.07(-1.03%)
Jun 01, 2016 6.235 6.456 6.235 6.450 9,891 +0.06(+0.91%)
May 31, 2016 6.458 6.458 6.309 6.392 12,904 -0.05(-0.77%)
May 27, 2016 6.417 6.442 6.442 6.442 6,280 +0.07(+1.04%)
May 26, 2016 6.190 6.417 6.169 6.375 14,168 +0.08(+1.32%)
May 25, 2016 5.721 6.367 5.713 6.293 7,447 +0.04(+0.66%)
May 24, 2016 5.998 6.268 5.998 6.251 7,686 +0.10(+1.59%)
May 23, 2016 6.080 6.259 6.080 6.153 18,027 +0.10(+1.62%)
May 20, 2016 6.080 6.080 5.941 6.055 4,356 +0.04(+0.68%)
May 19, 2016 6.047 6.064 5.876 6.015 7,084 +0.09(+1.45%)
May 18, 2016 6.006 6.006 5.876 5.929 16,118 -0.07(-1.16%)
May 17, 2016 5.957 6.080 5.957 5.998 7,080 +0.05(+0.89%)
May 16, 2016 6.080 6.080 5.912 5.945 10,140 -0.01(-0.24%)
May 13, 2016 5.958 6.064 5.949 5.960 23,768 -0.02(-0.38%)
May 12, 2016 5.876 6.080 5.762 5.982 45,530 +0.19(+3.24%)
May 11, 2016 5.705 5.876 5.672 5.794 70,301 +0.60(+11.64%)
May 10, 2016 4.986 5.229 4.946 5.190 4,381 +0.21(+4.24%)
May 09, 2016 5.133 5.269 4.978 4.979 4,335 -0.15(-2.84%)
May 06, 2016 5.174 5.182 4.831 5.125 6,553 -0.05(-0.95%)
May 05, 2016 5.150 5.174 5.150 5.174 441 -0.11(-2.16%)
May 04, 2016 5.125 5.288 5.125 5.288 2,084 -0.01(-0.20%)
May 03, 2016 5.329 5.329 5.205 5.299 869 +0.10(+1.93%)
May 02, 2016 5.185 5.199 5.182 5.199 1,094 -0.15(-2.75%)
Apr 29, 2016 5.345 5.345 5.345 5.345 155 +0.03(+0.64%)
Apr 27, 2016 5.125 5.311 5.311 5.311 1 +0.07(+1.37%)
Apr 26, 2016 5.378 5.378 5.239 5.239 3,194 -0.08(-1.53%)
Apr 25, 2016 5.113 5.370 5.113 5.321 3,361 +0.16(+3.07%)
Apr 22, 2016 5.141 5.370 5.141 5.163 3,013 -0.02(-0.38%)
Apr 21, 2016 5.198 5.316 5.076 5.182 3,188 +0.02(+0.47%)
Apr 20, 2016 5.064 5.215 5.064 5.158 5,514 -0.07(-1.25%)
Apr 19, 2016 5.092 5.223 4.986 5.223 7,619 +0.08(+1.59%)
Apr 18, 2016 5.101 5.215 5.101 5.141 4,218 -0.03(-0.63%)
Apr 15, 2016 5.052 5.223 5.052 5.174 5,075 +0.11(+2.13%)
Apr 14, 2016 5.060 5.198 4.986 5.066 3,903 -0.17(-3.30%)
Apr 13, 2016 5.264 5.264 5.239 5.239 1,139 +0.06(+1.23%)
Apr 12, 2016 5.141 5.264 5.043 5.176 6,517 -0.06(-1.21%)
Apr 11, 2016 5.239 5.239 5.239 5.239 1,238 +0.11(+2.07%)
Apr 08, 2016 5.260 5.260 5.117 5.133 2,072 +0.12(+2.44%)
Apr 07, 2016 4.986 5.011 4.986 5.011 2,602 -0.03(-0.61%)
Apr 06, 2016 4.913 5.041 4.907 5.041 4,318 +0.10(+1.94%)
Apr 05, 2016 4.955 4.955 4.945 4.945 784 +0.02(+0.33%)
Apr 04, 2016 4.911 4.962 4.888 4.929 5,099 +0.06(+1.17%)
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.