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

C S P Inc (NQ: CSPI )

12.91 +0.71 (+5.82%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 28, 2014 5.998 6.019 5.842 5.879 19,724 -0.15(-2.45%)
Nov 26, 2014 5.842 6.027 6.027 6.027 42,463 +0.07(+1.24%)
Nov 25, 2014 5.930 5.953 5.916 5.953 2,873 +0.12(+2.03%)
Nov 24, 2014 5.753 5.923 5.753 5.834 4,646 -0.05(-0.90%)
Nov 21, 2014 5.879 5.980 5.827 5.887 7,189 +0.01(+0.15%)
Nov 20, 2014 5.945 5.945 5.879 5.879 3,898 -0.01(-0.24%)
Nov 19, 2014 5.775 5.894 5.760 5.893 7,441 -0.02(-0.39%)
Nov 18, 2014 5.879 5.916 5.842 5.916 10,936 +0.07(+1.27%)
Nov 17, 2014 5.834 5.879 5.768 5.842 10,457 +0.10(+1.67%)
Nov 14, 2014 5.758 5.768 5.746 5.746 4,185 -0.06(-1.02%)
Nov 13, 2014 5.840 5.840 5.690 5.805 2,616 +0.07(+1.16%)
Nov 12, 2014 5.842 5.842 5.664 5.738 14,716 +0.04(+0.78%)
Nov 11, 2014 5.649 5.908 5.554 5.694 10,273 -0.09(-1.53%)
Nov 10, 2014 5.768 5.864 5.701 5.783 7,467 +0.04(+0.77%)
Nov 07, 2014 5.797 5.797 5.610 5.738 3,054 -0.02(-0.37%)
Nov 06, 2014 5.701 5.760 5.627 5.760 4,534 +0.01(+0.25%)
Nov 05, 2014 5.760 5.834 5.694 5.745 6,530 +0.06(+1.03%)
Nov 04, 2014 5.598 5.908 5.546 5.686 8,082 -0.01(-0.25%)
Nov 03, 2014 5.886 5.916 5.611 5.701 12,676 -0.16(-2.78%)
Oct 31, 2014 5.738 5.895 5.731 5.864 8,316 +0.10(+1.67%)
Oct 30, 2014 5.775 5.775 5.568 5.768 9,016 +0.21(+3.72%)
Oct 29, 2014 5.553 5.775 5.546 5.561 3,850 -0.13(-2.21%)
Oct 28, 2014 5.805 5.805 5.605 5.686 13,557 -0.06(-1.03%)
Oct 27, 2014 5.796 5.842 5.709 5.746 12,982 +0.04(+0.65%)
Oct 24, 2014 5.583 5.738 5.478 5.709 13,945 +0.10(+1.78%)
Oct 23, 2014 5.612 5.620 5.391 5.609 8,695 +0.28(+5.35%)
Oct 22, 2014 5.442 5.553 5.309 5.324 7,919 -0.19(-3.49%)
Oct 21, 2014 5.435 5.561 5.346 5.516 7,796 +0.18(+3.32%)
Oct 20, 2014 5.176 5.509 5.176 5.339 70,150 +0.16(+3.00%)
Oct 17, 2014 5.568 5.376 5.176 5.184 7,762 -0.19(-3.58%)
Oct 16, 2014 5.561 5.598 5.368 5.376 6,560 -0.24(-4.34%)
Oct 15, 2014 5.598 5.635 5.509 5.620 10,423 +0.11(+2.01%)
Oct 14, 2014 5.546 5.672 5.509 5.509 2,624 -0.04(-0.67%)
Oct 13, 2014 5.753 5.620 5.531 5.546 9,881 -0.07(-1.32%)
Oct 10, 2014 5.731 5.731 5.531 5.620 25,077 -0.18(-3.18%)
Oct 09, 2014 5.827 5.908 5.627 5.805 17,105 -0.07(-1.26%)
Oct 08, 2014 5.834 5.916 5.817 5.879 10,521 +0.04(+0.76%)
Oct 07, 2014 5.805 5.871 5.575 5.834 9,997 -0.03(-0.50%)
Oct 06, 2014 5.627 5.864 5.621 5.864 6,849 +0.20(+3.51%)
Oct 03, 2014 5.686 5.864 5.623 5.665 9,474 -0.15(-2.66%)
Oct 02, 2014 5.775 5.820 5.553 5.820 10,024 +0.04(+0.77%)
Oct 01, 2014 5.930 5.930 5.775 5.775 5,214 -0.12(-2.01%)
Sep 30, 2014 5.886 5.938 5.834 5.893 7,936 -0.01(-0.25%)
Sep 29, 2014 5.805 5.945 5.805 5.908 8,595 +0.07(+1.27%)
Sep 26, 2014 5.842 5.945 5.827 5.834 15,902 -0.07(-1.13%)
Sep 25, 2014 5.945 6.034 5.849 5.901 13,058 -0.14(-2.27%)
Sep 24, 2014 5.901 6.038 5.901 6.038 2,958 +0.01(+0.13%)
Sep 23, 2014 5.942 6.041 5.879 6.030 7,609 -0.03(-0.43%)
Sep 22, 2014 6.071 6.160 5.908 6.056 9,630 +0.03(+0.47%)
Sep 19, 2014 6.160 6.211 6.028 6.028 10,383 -0.13(-2.14%)
Sep 18, 2014 6.064 6.160 5.916 6.160 27,536 +0.16(+2.59%)
Sep 17, 2014 5.901 6.027 5.901 6.004 7,569 +0.03(+0.50%)
Sep 16, 2014 5.953 5.975 5.923 5.975 7,623 -0.01(-0.12%)
Sep 15, 2014 5.916 5.982 5.901 5.982 7,176 +0.07(+1.13%)
Sep 12, 2014 5.916 5.982 5.916 5.916 14,591 -0.00(-0.08%)
Sep 11, 2014 6.063 6.063 5.886 5.920 19,688 -0.00(-0.05%)
Sep 10, 2014 5.908 6.099 5.904 5.923 8,173 -0.02(-0.37%)
Sep 09, 2014 5.775 6.058 5.760 5.945 40,113 +0.11(+1.93%)
Sep 08, 2014 5.879 5.886 5.709 5.833 8,417 -0.06(-0.97%)
Sep 05, 2014 5.790 5.901 5.790 5.890 15,831 +0.06(+1.08%)
Sep 04, 2014 5.990 5.997 5.812 5.827 9,951 -0.12(-2.09%)
Sep 03, 2014 5.879 5.975 5.805 5.951 18,059 +0.09(+1.62%)
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.