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

C S P Inc (NQ: CSPI )

12.26 -0.62 (-4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 4.519 4.540 4.497 4.540 3,355 +0.02(+0.47%)
May 30, 2018 4.581 4.651 4.495 4.519 13,741 -0.07(-1.49%)
May 29, 2018 4.569 4.606 4.508 4.588 12,934 -0.07(-1.51%)
May 25, 2018 4.658 4.658 4.658 0 -0.02(-0.41%)
May 24, 2018 4.544 4.677 4.470 4.677 28,899 +0.16(+3.65%)
May 23, 2018 4.729 4.729 4.480 4.512 23,814 +0.02(+0.42%)
May 22, 2018 4.630 4.630 4.494 4.494 1,780 -0.18(-3.92%)
May 21, 2018 4.590 4.682 4.522 4.677 18,364 +0.25(+5.63%)
May 18, 2018 4.536 4.747 4.240 4.428 52,851 -0.10(-2.18%)
May 17, 2018 4.503 4.527 4.503 4.527 3,823 +0.04(+0.84%)
May 16, 2018 4.536 4.536 4.489 4.489 20,838 -0.00(-0.10%)
May 15, 2018 4.559 4.649 4.494 4.494 16,242 -0.05(-1.14%)
May 14, 2018 4.680 4.680 4.480 4.545 9,660 -0.13(-2.81%)
May 11, 2018 4.611 4.747 4.536 4.677 80,270 +0.19(+4.30%)
May 10, 2018 4.630 4.696 4.465 4.484 75,109 -0.10(-2.15%)
May 09, 2018 4.254 4.653 4.113 4.583 79,413 -0.55(-10.63%)
May 08, 2018 5.166 5.173 5.128 5.128 7,186 -0.04(-0.73%)
May 07, 2018 5.095 5.171 4.965 5.166 18,629 +0.10(+2.03%)
May 04, 2018 5.053 5.165 4.913 5.063 94,743 +0.01(+0.25%)
May 03, 2018 5.105 5.159 4.621 5.050 112,186 -0.02(-0.42%)
May 02, 2018 5.053 5.077 4.950 5.072 11,890 -0.09(-1.82%)
May 01, 2018 5.156 5.235 5.062 5.166 28,263 -0.10(-1.88%)
Apr 30, 2018 5.058 5.265 5.058 5.265 1,204 +0.15(+2.85%)
Apr 27, 2018 5.265 5.265 5.119 5.119 10,384 -0.17(-3.29%)
Apr 26, 2018 5.312 5.374 5.175 5.293 85,678 +0.05(+0.99%)
Apr 25, 2018 5.124 5.335 5.124 5.241 98,030 +0.10(+2.01%)
Apr 24, 2018 5.138 5.138 5.138 5.138 380 -0.01(-0.18%)
Apr 23, 2018 5.161 5.250 5.138 5.147 10,026 -0.24(-4.45%)
Apr 20, 2018 5.152 5.387 5.083 5.387 22,142 +0.21(+4.09%)
Apr 19, 2018 5.344 5.344 5.147 5.175 2,872 +0.00(+0.09%)
Apr 18, 2018 5.068 5.221 5.068 5.171 10,181 -0.05(-0.90%)
Apr 17, 2018 5.307 5.307 5.212 5.218 6,222 -0.21(-3.80%)
Apr 16, 2018 5.406 5.424 5.358 5.424 12,488 -0.00(-0.00%)
Apr 13, 2018 5.391 5.438 5.391 5.424 2,612 -0.07(-1.36%)
Apr 12, 2018 5.316 5.499 5.316 5.499 5,352 +0.14(+2.61%)
Apr 11, 2018 5.194 5.462 5.171 5.359 86,237 -0.02(-0.34%)
Apr 10, 2018 5.523 5.523 5.062 5.377 103,793 +0.17(+3.34%)
Apr 09, 2018 5.095 5.413 5.095 5.203 2,001 -0.24(-4.40%)
Apr 06, 2018 5.497 5.497 5.443 5.443 640 +0.01(+0.13%)
Apr 05, 2018 5.403 5.493 5.180 5.436 10,607 +0.02(+0.29%)
Apr 04, 2018 5.236 5.604 5.236 5.421 908 +0.18(+3.43%)
Apr 03, 2018 5.561 5.725 5.179 5.241 15,064 +0.19(+3.72%)
Apr 02, 2018 5.053 5.189 5.053 5.053 19,429 +0.00(+0.00%)
Mar 29, 2018 5.053 5.053 5.053 0 -0.17(-3.24%)
Mar 28, 2018 5.406 5.720 5.222 5.222 118,889 -0.44(-7.72%)
Mar 27, 2018 5.763 5.763 5.406 5.659 18,491 +0.04(+0.75%)
Mar 26, 2018 5.782 5.797 5.480 5.617 19,491 -0.07(-1.24%)
Mar 23, 2018 5.429 5.688 5.429 5.688 5,452 +0.28(+5.22%)
Mar 22, 2018 5.711 5.725 5.302 5.406 104,597 -0.27(-4.72%)
Mar 21, 2018 5.876 5.876 5.124 5.673 71,586 -0.01(-0.25%)
Mar 20, 2018 5.476 5.688 5.476 5.688 1,855 +0.21(+3.86%)
Mar 19, 2018 5.429 5.725 5.344 5.476 23,684 +0.02(+0.43%)
Mar 16, 2018 5.794 5.794 5.429 5.453 45,229 -0.24(-4.13%)
Mar 15, 2018 5.810 5.913 5.688 5.688 17,464 -0.11(-1.87%)
Mar 14, 2018 5.786 5.885 5.749 5.796 6,886 -0.00(-0.08%)
Mar 13, 2018 5.918 5.984 5.791 5.800 7,516 -0.11(-1.85%)
Mar 12, 2018 5.768 5.946 5.768 5.910 14,502 +0.05(+0.82%)
Mar 09, 2018 5.833 5.934 5.688 5.862 5,482 +0.04(+0.67%)
Mar 08, 2018 5.777 5.829 5.650 5.823 16,985 +0.18(+3.23%)
Mar 07, 2018 5.730 5.800 5.598 5.641 28,777 -0.02(-0.42%)
Mar 06, 2018 5.768 5.768 5.692 5.664 12,149 -0.10(-1.80%)
Mar 05, 2018 5.645 5.777 5.645 5.768 34,894 +0.08(+1.41%)
Mar 02, 2018 5.683 5.711 5.542 5.688 14,328 +0.04(+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.