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

C S P Inc (NQ: CSPI )

13.34 -0.25 (-1.88%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 13, 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 (%)
Sep 30, 2014 5.885 5.937 5.833 5.892 7,938 -0.01(-0.25%)
Sep 29, 2014 5.803 5.944 5.803 5.907 8,597 +0.07(+1.27%)
Sep 26, 2014 5.840 5.944 5.826 5.833 15,905 -0.07(-1.13%)
Sep 25, 2014 5.944 6.033 5.848 5.900 13,061 -0.14(-2.27%)
Sep 24, 2014 5.900 6.037 5.900 6.037 2,959 +0.01(+0.13%)
Sep 23, 2014 5.940 6.040 5.877 6.029 7,611 -0.03(-0.43%)
Sep 22, 2014 6.070 6.158 5.907 6.055 9,632 +0.03(+0.47%)
Sep 19, 2014 6.158 6.210 6.026 6.026 10,385 -0.13(-2.14%)
Sep 18, 2014 6.062 6.158 5.914 6.158 27,542 +0.16(+2.59%)
Sep 17, 2014 5.900 6.025 5.900 6.003 7,570 +0.03(+0.50%)
Sep 16, 2014 5.951 5.974 5.922 5.974 7,624 -0.01(-0.12%)
Sep 15, 2014 5.914 5.981 5.900 5.981 7,178 +0.07(+1.13%)
Sep 12, 2014 5.914 5.981 5.914 5.914 14,594 -0.00(-0.08%)
Sep 11, 2014 6.062 6.062 5.885 5.919 19,693 -0.00(-0.05%)
Sep 10, 2014 5.907 6.097 5.903 5.922 8,175 -0.02(-0.37%)
Sep 09, 2014 5.774 6.057 5.759 5.944 40,121 +0.11(+1.93%)
Sep 08, 2014 5.877 5.885 5.707 5.832 8,418 -0.06(-0.97%)
Sep 05, 2014 5.789 5.900 5.789 5.889 15,835 +0.06(+1.08%)
Sep 04, 2014 5.988 5.996 5.811 5.826 9,954 -0.12(-2.09%)
Sep 03, 2014 5.877 5.974 5.803 5.950 18,063 +0.09(+1.62%)
Sep 02, 2014 5.944 6.062 5.803 5.855 26,100 +0.01(+0.25%)
Aug 29, 2014 5.752 5.840 5.840 5.840 33,139 +0.10(+1.67%)
Aug 28, 2014 5.693 5.752 5.619 5.744 27,550 +0.09(+1.57%)
Aug 27, 2014 5.707 5.707 5.566 5.656 6,784 -0.06(-1.03%)
Aug 26, 2014 5.604 5.715 5.534 5.715 4,218 +0.18(+3.20%)
Aug 25, 2014 5.515 5.619 5.478 5.537 9,013 +0.01(+0.13%)
Aug 22, 2014 5.271 5.530 5.242 5.530 11,919 +0.25(+4.76%)
Aug 21, 2014 5.330 5.338 5.264 5.279 13,038 +0.01(+0.28%)
Aug 20, 2014 5.360 5.360 5.274 5.264 1,416 -0.12(-2.20%)
Aug 19, 2014 5.256 5.404 5.256 5.382 36,818 -0.00(-0.00%)
Aug 18, 2014 5.389 5.416 5.368 5.382 8,879 +0.15(+2.92%)
Aug 15, 2014 5.491 5.491 5.491 5.229 26,371 -0.16(-2.97%)
Aug 14, 2014 5.571 5.571 5.360 5.389 7,760 -0.12(-2.25%)
Aug 13, 2014 5.477 5.477 5.287 5.513 18,297 -0.06(-1.05%)
Aug 12, 2014 5.502 5.585 5.502 5.571 443 -0.01(-0.26%)
Aug 11, 2014 5.389 5.586 5.389 5.586 5,245 +0.07(+1.32%)
Aug 08, 2014 5.324 5.520 5.324 5.513 2,067 +0.05(+0.93%)
Aug 07, 2014 5.593 5.593 5.426 5.462 6,419 -0.12(-2.22%)
Aug 06, 2014 5.593 6.176 5.287 5.586 32,701 +0.02(+0.39%)
Aug 05, 2014 5.637 5.637 5.360 5.564 17,378 +0.14(+2.55%)
Aug 04, 2014 5.557 5.557 5.287 5.426 4,608 +0.04(+0.68%)
Aug 01, 2014 5.528 5.606 5.389 5.389 13,776 -0.23(-4.02%)
Jul 31, 2014 5.462 5.819 5.353 5.615 41,137 +0.15(+2.83%)
Jul 30, 2014 5.499 5.499 5.404 5.460 1,650 -0.04(-0.69%)
Jul 29, 2014 5.528 5.528 5.448 5.499 1,519 +0.04(+0.80%)
Jul 28, 2014 5.644 5.644 5.368 5.455 6,583 -0.17(-2.98%)
Jul 25, 2014 5.775 5.775 5.469 5.622 25,986 +0.29(+5.41%)
Jul 24, 2014 5.411 5.695 5.331 5.334 14,150 -0.03(-0.49%)
Jul 23, 2014 5.373 5.724 5.284 5.360 28,359 -0.06(-1.08%)
Jul 22, 2014 5.462 5.535 5.266 5.418 12,456 -0.09(-1.59%)
Jul 21, 2014 5.601 5.601 5.346 5.506 23,181 +0.06(+1.07%)
Jul 18, 2014 5.377 5.637 5.309 5.448 34,711 +0.20(+3.74%)
Jul 17, 2014 5.149 5.389 5.127 5.251 18,734 -0.06(-1.12%)
Jul 16, 2014 5.193 5.346 5.142 5.311 14,654 +0.02(+0.30%)
Jul 15, 2014 5.142 5.382 5.142 5.295 10,461 -0.03(-0.55%)
Jul 14, 2014 5.222 5.324 5.091 5.324 14,068 +0.09(+1.67%)
Jul 11, 2014 5.049 5.251 4.989 5.236 7,252 +0.26(+5.27%)
Jul 10, 2014 4.967 5.054 4.967 4.974 2,882 -0.06(-1.16%)
Jul 09, 2014 4.967 5.084 4.954 5.033 1,373 +0.00(+0.08%)
Jul 08, 2014 5.076 5.076 5.011 5.028 1,823 -0.06(-1.08%)
Jul 07, 2014 5.091 5.091 5.003 5.083 9,059 +0.05(+0.94%)
Jul 03, 2014 5.164 5.036 5.036 5.036 7,002 -0.09(-1.77%)
Jul 02, 2014 5.076 5.251 5.065 5.127 12,225 -0.09(-1.68%)
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.