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

C S P Inc (NQ: CSPI )

14.34 -0.56 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 29, 2016 4.457 4.519 4.419 4.479 16,583 -0.03(-0.77%)
Jan 28, 2016 4.479 4.590 4.455 4.514 5,388 -0.14(-3.03%)
Jan 27, 2016 4.539 4.679 4.539 4.655 4,790 -0.00(-0.00%)
Jan 26, 2016 4.505 4.579 4.463 4.655 9,425 +0.19(+4.30%)
Jan 25, 2016 4.711 4.711 4.463 4.463 9,198 +0.02(+0.36%)
Jan 22, 2016 4.620 4.791 4.377 4.447 28,300 -0.15(-3.36%)
Jan 21, 2016 4.719 4.719 4.528 4.602 1,133 +0.01(+0.24%)
Jan 20, 2016 4.743 4.743 4.383 4.591 9,376 -0.26(-5.39%)
Jan 19, 2016 4.671 4.853 4.660 4.853 3,254 +0.13(+2.83%)
Jan 15, 2016 4.807 4.719 4.719 4.719 9,626 -0.21(-4.30%)
Jan 14, 2016 4.847 4.931 4.831 4.931 1,399 +0.07(+1.45%)
Jan 13, 2016 5.312 5.312 4.839 4.861 10,910 -0.10(-1.98%)
Jan 12, 2016 5.111 5.413 4.839 4.959 9,483 +0.06(+1.14%)
Jan 11, 2016 5.143 5.143 4.879 4.903 15,281 -0.06(-1.13%)
Jan 08, 2016 5.047 5.047 4.951 4.959 6,011 -0.01(-0.16%)
Jan 07, 2016 5.231 5.239 4.967 4.967 7,942 -0.27(-5.20%)
Jan 06, 2016 5.367 5.455 5.239 5.239 29,367 -0.24(-4.37%)
Jan 05, 2016 5.471 5.479 5.215 5.479 11,742 +0.06(+1.18%)
Jan 04, 2016 5.335 5.559 5.335 5.415 16,439 -0.14(-2.45%)
Dec 31, 2015 5.575 5.551 5.551 5.551 1,500 +0.19(+3.58%)
Dec 30, 2015 5.599 5.739 5.359 5.359 11,842 +0.11(+2.13%)
Dec 29, 2015 5.167 5.483 5.151 5.247 14,250 +0.01(+0.24%)
Dec 28, 2015 5.074 5.234 4.861 5.234 58,746 +0.16(+3.16%)
Dec 24, 2015 5.152 5.074 5.074 5.074 16,526 -0.03(-0.62%)
Dec 23, 2015 4.798 5.294 4.798 5.105 42,297 +0.56(+12.29%)
Dec 22, 2015 4.594 4.594 4.547 4.547 1,688 -0.00(-0.01%)
Dec 21, 2015 4.390 4.547 4.303 4.547 15,720 +0.22(+5.10%)
Dec 18, 2015 4.342 4.342 4.326 4.326 710 -0.06(-1.35%)
Dec 17, 2015 4.271 4.385 4.263 4.385 9,650 -0.01(-0.16%)
Dec 16, 2015 4.287 4.392 4.271 4.392 6,601 +0.11(+2.65%)
Dec 15, 2015 4.418 4.418 4.279 4.279 1,526 +0.01(+0.18%)
Dec 14, 2015 4.422 4.422 4.271 4.271 3,923 -0.02(-0.37%)
Dec 11, 2015 4.476 4.476 4.248 4.287 7,281 -0.19(-4.22%)
Dec 10, 2015 4.326 4.476 4.311 4.476 8,542 +0.05(+1.07%)
Dec 09, 2015 4.378 4.507 4.326 4.429 7,111 +0.02(+0.53%)
Dec 08, 2015 4.389 4.507 4.326 4.405 1,941 +0.01(+0.18%)
Dec 07, 2015 4.429 4.444 4.311 4.397 10,454 -0.15(-3.34%)
Dec 04, 2015 4.549 4.549 4.549 4.549 142 +0.17(+3.83%)
Dec 03, 2015 4.311 4.539 4.311 4.381 6,226 -0.18(-3.96%)
Dec 02, 2015 4.350 4.562 4.350 4.562 397 +0.01(+0.17%)
Dec 01, 2015 4.554 4.554 4.342 4.554 3,049 -0.01(-0.12%)
Nov 30, 2015 4.674 4.674 4.358 4.560 2,751 -0.09(-2.01%)
Nov 27, 2015 4.617 4.669 4.444 4.654 926 +0.04(+0.96%)
Nov 25, 2015 4.617 4.609 4.609 4.609 762 +0.32(+7.52%)
Nov 24, 2015 4.484 4.658 4.287 4.287 3,873 -0.07(-1.54%)
Nov 23, 2015 4.354 4.354 4.354 4.354 381 -0.24(-5.19%)
Nov 20, 2015 4.484 4.652 4.314 4.593 4,439 +0.23(+5.39%)
Nov 19, 2015 4.413 4.695 4.208 4.358 7,107 -0.31(-6.66%)
Nov 18, 2015 4.712 4.712 4.610 4.669 1,267 +0.10(+2.15%)
Nov 17, 2015 4.617 4.617 4.570 4.570 1,156 -0.04(-0.85%)
Nov 16, 2015 4.720 4.720 4.610 4.610 1,322 -0.02(-0.34%)
Nov 13, 2015 4.720 4.936 4.625 4.625 17,396 +0.12(+2.71%)
Nov 12, 2015 4.515 4.696 4.311 4.503 3,447 -0.19(-3.98%)
Nov 11, 2015 4.704 4.704 4.492 4.690 3,492 +0.01(+0.21%)
Nov 10, 2015 4.680 4.680 4.680 4.680 128 +0.00(+0.00%)
Nov 09, 2015 4.641 4.704 4.641 4.680 11,733 +0.03(+0.68%)
Nov 06, 2015 4.287 4.649 4.263 4.649 12,609 +0.02(+0.34%)
Nov 05, 2015 4.322 4.633 4.322 4.633 914 +0.01(+0.20%)
Nov 04, 2015 4.562 4.624 4.484 4.624 4,028 -0.01(-0.20%)
Nov 03, 2015 4.554 4.633 4.554 4.633 8,661 +0.08(+1.73%)
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.