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

C S P Inc (NQ: CSPI )

12.84 +0.64 (+5.25%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 3, 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 (%)
Jul 31, 2015 5.370 5.277 5.277 5.277 86 -0.16(-2.88%)
Jul 29, 2015 5.370 5.434 5.434 5.434 41,806 +0.23(+4.34%)
Jul 28, 2015 5.269 5.277 5.037 5.207 2,157 +0.06(+1.21%)
Jul 27, 2015 5.184 5.200 5.145 5.145 4,783 -0.17(-3.16%)
Jul 24, 2015 5.393 5.393 5.277 5.313 9,265 -0.02(-0.33%)
Jul 23, 2015 5.401 5.408 5.215 5.331 9,168 -0.03(-0.58%)
Jul 22, 2015 5.362 5.362 5.362 5.362 2,592 +0.02(+0.47%)
Jul 21, 2015 5.231 5.354 5.231 5.337 2,043 +0.03(+0.55%)
Jul 20, 2015 5.339 5.350 5.223 5.308 3,450 -0.04(-0.72%)
Jul 17, 2015 5.292 5.346 5.292 5.346 1,525 -0.02(-0.33%)
Jul 16, 2015 5.292 5.362 5.285 5.364 1,164 +0.00(+0.04%)
Jul 15, 2015 5.393 5.444 5.362 5.362 1,557 +0.06(+1.17%)
Jul 14, 2015 5.323 5.445 5.300 5.300 4,337 -0.03(-0.58%)
Jul 13, 2015 5.346 5.446 5.300 5.331 10,863 +0.01(+0.15%)
Jul 10, 2015 5.316 5.323 5.316 5.323 2,421 -0.03(-0.65%)
Jul 09, 2015 5.358 5.358 5.358 5.358 133 +0.08(+1.54%)
Jul 08, 2015 5.277 5.354 5.269 5.277 9,607 -0.07(-1.30%)
Jul 07, 2015 5.262 5.362 5.262 5.346 553 +0.00(+0.07%)
Jul 06, 2015 5.343 5.343 5.343 5.343 129 -0.04(-0.79%)
Jul 02, 2015 5.555 5.385 5.385 5.385 1,164 -0.01(-0.14%)
Jul 01, 2015 5.478 5.478 5.393 5.393 459 +0.03(+0.50%)
Jun 30, 2015 5.443 5.443 5.354 5.366 467 +0.05(+0.94%)
Jun 29, 2015 5.532 5.532 5.246 5.316 2,026 +0.00(+0.00%)
Jun 26, 2015 5.424 5.424 5.262 5.316 7,566 -0.23(-4.18%)
Jun 25, 2015 5.377 5.547 5.377 5.547 613 +0.03(+0.63%)
Jun 24, 2015 5.416 5.516 5.346 5.513 6,496 -0.04(-0.76%)
Jun 23, 2015 5.555 5.555 5.555 5.555 154 +0.32(+6.20%)
Jun 22, 2015 5.323 5.352 5.184 5.231 12,685 -0.17(-3.15%)
Jun 19, 2015 5.377 5.408 5.277 5.401 8,345 -0.05(-0.85%)
Jun 18, 2015 5.370 5.563 5.370 5.447 6,053 +0.05(+0.86%)
Jun 17, 2015 5.555 5.555 5.269 5.401 8,376 +0.05(+0.86%)
Jun 16, 2015 5.408 5.524 5.354 5.354 9,599 -0.16(-2.94%)
Jun 15, 2015 5.385 5.516 5.308 5.516 7,922 +0.16(+3.03%)
Jun 12, 2015 5.362 5.477 5.346 5.354 2,644 +0.01(+0.14%)
Jun 11, 2015 5.408 5.482 5.331 5.346 4,319 -0.16(-2.95%)
Jun 10, 2015 5.408 5.547 5.339 5.509 15,309 -0.02(-0.42%)
Jun 09, 2015 5.354 5.532 5.290 5.532 21,503 +0.17(+3.17%)
Jun 08, 2015 5.346 5.362 5.246 5.362 52,423 +0.04(+0.73%)
Jun 05, 2015 5.231 5.331 5.231 5.323 19,694 +0.02(+0.29%)
Jun 04, 2015 5.408 5.408 5.223 5.308 45,956 -0.19(-3.38%)
Jun 03, 2015 5.559 5.559 5.493 5.493 258 +0.03(+0.57%)
Jun 02, 2015 5.371 5.571 5.371 5.462 732 -0.13(-2.28%)
Jun 01, 2015 5.594 5.621 5.339 5.590 5,669 -0.05(-0.89%)
May 29, 2015 5.431 5.640 5.416 5.640 7,900 +0.04(+0.69%)
May 28, 2015 5.601 5.601 5.586 5.601 2,057 +0.05(+0.83%)
May 26, 2015 5.494 5.555 5.555 5.555 6 +0.06(+1.11%)
May 22, 2015 5.578 5.494 5.494 5.494 6,701 -0.13(-2.26%)
May 21, 2015 5.525 5.631 5.519 5.621 6,701 +0.07(+1.19%)
May 20, 2015 5.555 5.555 5.464 5.555 8,924 +0.05(+0.83%)
May 19, 2015 5.479 5.555 5.441 5.509 18,097 +0.02(+0.42%)
May 18, 2015 5.487 5.631 5.266 5.487 8,804 -0.05(-0.96%)
May 15, 2015 5.553 5.553 5.426 5.540 9,503 +0.11(+2.10%)
May 14, 2015 5.330 5.479 5.296 5.426 12,290 -0.03(-0.56%)
May 13, 2015 5.251 5.464 5.182 5.456 19,331 +0.17(+3.17%)
May 12, 2015 5.524 5.524 5.068 5.289 19,969 -0.20(-3.61%)
May 11, 2015 5.524 5.555 5.487 5.487 1,423 +0.02(+0.42%)
May 08, 2015 5.426 5.509 5.365 5.464 60,142 +0.06(+1.13%)
May 07, 2015 5.385 5.479 5.365 5.403 22,992 -0.02(-0.42%)
May 06, 2015 5.471 5.509 5.334 5.426 16,749 +0.02(+0.42%)
May 05, 2015 5.312 5.464 5.281 5.403 26,191 -0.04(-0.66%)
May 04, 2015 5.357 5.525 5.357 5.439 17,214 -0.00(-0.04%)
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.