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 UNCHANGED
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 4.496 4.540 3,355 +0.02(+0.47%)
May 30, 2018 4.580 4.651 4.495 4.519 13,743 -0.07(-1.49%)
May 29, 2018 4.568 4.606 4.507 4.587 12,936 -0.07(-1.51%)
May 25, 2018 4.657 4.657 4.657 0 -0.02(-0.41%)
May 24, 2018 4.543 4.676 4.470 4.676 28,902 +0.16(+3.65%)
May 23, 2018 4.728 4.728 4.479 4.512 23,817 +0.02(+0.42%)
May 22, 2018 4.629 4.629 4.493 4.493 1,780 -0.18(-3.92%)
May 21, 2018 4.590 4.681 4.521 4.676 18,365 +0.25(+5.63%)
May 18, 2018 4.535 4.747 4.239 4.427 52,857 -0.10(-2.18%)
May 17, 2018 4.502 4.526 4.502 4.526 3,823 +0.04(+0.84%)
May 16, 2018 4.536 4.536 4.488 4.488 20,840 -0.00(-0.10%)
May 15, 2018 4.559 4.648 4.493 4.493 16,244 -0.05(-1.14%)
May 14, 2018 4.680 4.680 4.479 4.545 9,661 -0.13(-2.81%)
May 11, 2018 4.611 4.747 4.535 4.676 80,278 +0.19(+4.30%)
May 10, 2018 4.629 4.695 4.465 4.484 75,117 -0.10(-2.15%)
May 09, 2018 4.253 4.653 4.112 4.582 79,421 -0.55(-10.63%)
May 08, 2018 5.165 5.173 5.128 5.128 7,187 -0.04(-0.73%)
May 07, 2018 5.095 5.170 4.965 5.165 18,631 +0.10(+2.03%)
May 04, 2018 5.052 5.165 4.913 5.062 94,753 +0.01(+0.25%)
May 03, 2018 5.104 5.158 4.620 5.050 112,198 -0.02(-0.42%)
May 02, 2018 5.052 5.076 4.949 5.071 11,891 -0.09(-1.82%)
May 01, 2018 5.156 5.234 5.062 5.165 28,266 -0.10(-1.88%)
Apr 30, 2018 5.057 5.264 5.057 5.264 1,204 +0.15(+2.85%)
Apr 27, 2018 5.265 5.265 5.118 5.118 10,385 -0.17(-3.29%)
Apr 26, 2018 5.311 5.374 5.175 5.292 85,687 +0.05(+0.99%)
Apr 25, 2018 5.123 5.334 5.123 5.240 98,040 +0.10(+2.01%)
Apr 24, 2018 5.137 5.137 5.137 5.137 380 -0.01(-0.18%)
Apr 23, 2018 5.161 5.250 5.137 5.146 10,027 -0.24(-4.45%)
Apr 20, 2018 5.151 5.386 5.082 5.386 22,144 +0.21(+4.09%)
Apr 19, 2018 5.343 5.343 5.146 5.175 2,872 +0.00(+0.09%)
Apr 18, 2018 5.067 5.221 5.067 5.170 10,182 -0.05(-0.90%)
Apr 17, 2018 5.306 5.306 5.212 5.217 6,223 -0.21(-3.80%)
Apr 16, 2018 5.405 5.424 5.358 5.423 12,489 -0.00(-0.00%)
Apr 13, 2018 5.390 5.438 5.390 5.424 2,612 -0.07(-1.36%)
Apr 12, 2018 5.316 5.499 5.316 5.499 5,353 +0.14(+2.61%)
Apr 11, 2018 5.193 5.461 5.170 5.358 86,246 -0.02(-0.34%)
Apr 10, 2018 5.522 5.522 5.062 5.377 103,804 +0.17(+3.34%)
Apr 09, 2018 5.095 5.412 5.095 5.203 2,002 -0.24(-4.40%)
Apr 06, 2018 5.497 5.497 5.443 5.443 640 +0.01(+0.13%)
Apr 05, 2018 5.402 5.492 5.179 5.436 10,608 +0.02(+0.29%)
Apr 04, 2018 5.236 5.604 5.236 5.420 908 +0.18(+3.43%)
Apr 03, 2018 5.560 5.725 5.178 5.240 15,065 +0.19(+3.72%)
Apr 02, 2018 5.052 5.189 5.052 5.052 19,431 +0.00(+0.00%)
Mar 29, 2018 5.052 5.052 5.052 0 -0.17(-3.24%)
Mar 28, 2018 5.405 5.720 5.222 5.222 118,902 -0.44(-7.72%)
Mar 27, 2018 5.763 5.763 5.405 5.659 18,493 +0.04(+0.75%)
Mar 26, 2018 5.781 5.796 5.480 5.616 19,493 -0.07(-1.24%)
Mar 23, 2018 5.428 5.687 5.428 5.687 5,453 +0.28(+5.22%)
Mar 22, 2018 5.710 5.725 5.302 5.405 104,608 -0.27(-4.72%)
Mar 21, 2018 5.875 5.875 5.123 5.673 71,593 -0.01(-0.25%)
Mar 20, 2018 5.475 5.687 5.475 5.687 1,855 +0.21(+3.86%)
Mar 19, 2018 5.428 5.725 5.344 5.475 23,687 +0.02(+0.43%)
Mar 16, 2018 5.793 5.793 5.429 5.452 45,234 -0.23(-4.13%)
Mar 15, 2018 5.809 5.912 5.687 5.687 17,465 -0.11(-1.87%)
Mar 14, 2018 5.786 5.884 5.748 5.795 6,887 -0.00(-0.08%)
Mar 13, 2018 5.917 5.983 5.790 5.800 7,517 -0.11(-1.85%)
Mar 12, 2018 5.767 5.945 5.767 5.909 14,504 +0.05(+0.82%)
Mar 09, 2018 5.832 5.933 5.687 5.861 5,482 +0.04(+0.67%)
Mar 08, 2018 5.776 5.828 5.649 5.822 16,987 +0.18(+3.23%)
Mar 07, 2018 5.729 5.800 5.598 5.640 28,780 -0.02(-0.41%)
Mar 06, 2018 5.767 5.767 5.692 5.663 12,151 -0.10(-1.80%)
Mar 05, 2018 5.645 5.776 5.645 5.767 34,897 +0.08(+1.41%)
Mar 02, 2018 5.682 5.710 5.541 5.687 14,329 +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.