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

C S P Inc (NQ: CSPI )

14.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2018 12.05 12.05 12.05 0 -0.25(-2.00%)
Aug 30, 2018 11.98 12.29 11.98 12.29 1,273 +0.00(+0.00%)
Aug 29, 2018 12.74 13.32 11.87 12.29 9,849 -0.95(-7.21%)
Aug 28, 2018 11.07 13.39 11.07 13.25 17,155 +1.95(+17.21%)
Aug 27, 2018 10.65 11.61 10.61 11.30 22,636 +0.54(+5.02%)
Aug 24, 2018 10.58 10.92 10.26 10.76 28,645 +0.36(+3.46%)
Aug 23, 2018 10.31 10.85 10.04 10.40 6,781 +0.05(+0.44%)
Aug 22, 2018 10.83 10.83 10.09 10.36 10,072 -0.15(-1.46%)
Aug 21, 2018 10.70 10.75 10.51 10.51 2,173 +0.09(+0.82%)
Aug 20, 2018 10.45 10.54 10.43 10.43 3,697 -0.10(-0.98%)
Aug 17, 2018 10.33 10.70 9.682 10.53 19,319 +0.37(+3.64%)
Aug 16, 2018 10.34 10.35 10.13 10.16 7,889 +0.03(+0.27%)
Aug 15, 2018 9.822 10.31 9.817 10.13 14,514 +0.36(+3.69%)
Aug 14, 2018 9.592 10.36 9.583 9.772 9,192 +0.04(+0.37%)
Aug 13, 2018 9.907 10.13 9.124 9.736 34,919 +0.14(+1.50%)
Aug 10, 2018 9.601 9.844 9.592 9.592 1,776 +0.00(+0.00%)
Aug 09, 2018 10.04 10.04 9.592 9.592 3,800 +0.00(+0.00%)
Aug 08, 2018 9.547 9.593 9.547 9.592 3,862 +0.04(+0.38%)
Aug 07, 2018 9.547 9.698 9.547 9.556 3,929 -0.16(-1.67%)
Aug 06, 2018 9.485 9.958 9.485 9.718 3,651 -0.28(-2.79%)
Aug 03, 2018 9.790 9.997 9.790 9.997 333 -0.08(-0.78%)
Aug 02, 2018 9.789 10.12 9.416 10.08 1,718 +0.55(+5.74%)
Aug 01, 2018 9.547 10.31 9.142 9.529 9,031 -0.20(-2.04%)
Jul 31, 2018 10.30 10.31 9.727 9.727 4,277 +0.00(+0.00%)
Jul 30, 2018 52 +0.00(+0.00%)
Jul 27, 2018 9.831 9.889 9.479 9.889 1,332 -0.44(-4.26%)
Jul 26, 2018 9.460 10.33 9.460 10.33 1,643 +0.84(+8.80%)
Jul 25, 2018 9.421 9.493 9.421 9.493 1,889 +0.03(+0.29%)
Jul 24, 2018 9.466 9.466 9.466 9.466 607 +0.03(+0.29%)
Jul 23, 2018 9.412 9.448 9.412 9.439 1,633 -0.06(-0.66%)
Jul 20, 2018 9.598 9.599 9.412 9.502 8,280 +0.08(+0.86%)
Jul 19, 2018 9.457 9.731 9.421 9.421 2,783 +0.00(+0.00%)
Jul 18, 2018 9.817 10.08 9.421 9.421 5,741 -0.40(-4.04%)
Jul 17, 2018 9.581 10.24 9.471 9.817 6,551 +0.39(+4.11%)
Jul 16, 2018 9.340 9.457 9.340 9.430 3,449 +0.19(+2.05%)
Jul 13, 2018 9.268 9.401 9.103 9.241 9,566 +0.14(+1.58%)
Jul 12, 2018 9.088 9.159 9.088 9.097 1,565 +0.17(+1.92%)
Jul 11, 2018 9.007 9.007 8.917 8.925 1,760 -0.04(-0.40%)
Jul 10, 2018 9.007 9.038 8.781 8.962 12,725 -0.02(-0.21%)
Jul 09, 2018 8.980 8.980 8.980 8.980 436 +0.02(+0.20%)
Jul 06, 2018 8.962 8.962 8.962 8.962 223 +0.13(+1.44%)
Jul 05, 2018 8.962 8.989 8.835 8.835 889 -0.06(-0.71%)
Jul 03, 2018 8.898 8.898 8.898 0 +0.14(+1.65%)
Jul 02, 2018 8.853 8.853 8.745 8.754 1,807 -0.12(-1.32%)
Jun 29, 2018 8.781 8.871 8.781 8.871 3,278 +0.21(+2.39%)
Jun 28, 2018 8.682 8.862 8.664 8.664 2,150 -0.18(-2.04%)
Jun 27, 2018 8.664 8.971 8.664 8.844 5,559 +0.18(+2.08%)
Jun 26, 2018 8.655 8.664 8.646 8.664 8,982 -0.10(-1.19%)
Jun 25, 2018 8.769 8.769 8.769 8.769 1,374 +0.04(+0.48%)
Jun 22, 2018 8.664 8.736 8.457 8.727 15,476 +0.03(+0.31%)
Jun 21, 2018 8.582 8.788 8.556 8.700 1,578 -0.05(-0.52%)
Jun 20, 2018 8.745 8.745 8.745 8.745 242 +0.05(+0.52%)
Jun 19, 2018 8.745 8.754 8.646 8.700 1,176 +0.05(+0.52%)
Jun 18, 2018 8.421 8.962 8.421 8.655 1,846 -0.01(-0.10%)
Jun 15, 2018 8.601 8.601 8.664 1,901 +0.06(+0.73%)
Jun 14, 2018 8.583 8.601 8.583 8.601 602 -0.04(-0.42%)
Jun 13, 2018 8.601 8.691 8.601 8.637 8,611 +0.04(+0.42%)
Jun 12, 2018 8.673 8.673 8.565 8.601 2,213 +0.06(+0.74%)
Jun 11, 2018 8.555 8.765 8.529 8.538 1,961 -0.02(-0.21%)
Jun 08, 2018 8.512 8.664 8.511 8.556 3,307 +0.05(+0.53%)
Jun 07, 2018 8.672 8.672 8.511 8.511 2,393 +0.04(+0.43%)
Jun 06, 2018 8.421 8.592 8.421 8.475 3,317 -0.09(-1.05%)
Jun 05, 2018 8.565 8.763 8.557 8.565 1,935 -0.09(-1.04%)
Jun 04, 2018 8.412 8.728 8.412 8.655 2,050 -0.03(-0.31%)
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.