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

C S P Inc (NQ: CSPI )

14.28 -1.13 (-7.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 31, 2017 8.662 8.892 8.569 8.595 4,672 -0.06(-0.68%)
Jan 30, 2017 8.569 8.898 8.569 8.654 3,128 -0.09(-1.06%)
Jan 27, 2017 8.760 8.848 8.569 8.747 4,360 +0.02(+0.19%)
Jan 26, 2017 8.814 8.975 8.652 8.730 20,559 -0.11(-1.24%)
Jan 25, 2017 8.907 8.941 8.611 8.840 16,231 -0.07(-0.76%)
Jan 24, 2017 8.799 8.932 8.799 8.907 16,207 +0.11(+1.28%)
Jan 23, 2017 8.782 8.824 8.773 8.794 5,932 -0.10(-1.08%)
Jan 20, 2017 8.882 8.924 8.782 8.891 874 +0.14(+1.62%)
Jan 19, 2017 8.690 8.924 8.690 8.748 5,358 +0.11(+1.26%)
Jan 18, 2017 8.807 8.807 8.405 8.640 15,640 -0.11(-1.24%)
Jan 17, 2017 8.916 8.916 8.598 8.748 9,096 -0.18(-2.06%)
Jan 13, 2017 8.932 8.932 8.932 0 +0.24(+2.79%)
Jan 12, 2017 8.715 8.810 8.573 8.690 15,321 -0.03(-0.38%)
Jan 11, 2017 8.715 8.589 8.723 5,228 +0.01(+0.10%)
Jan 10, 2017 8.422 8.773 8.422 8.715 6,070 +0.17(+2.01%)
Jan 09, 2017 8.397 8.573 8.372 8.543 11,737 -0.03(-0.34%)
Jan 06, 2017 8.539 8.573 8.380 8.573 14,565 +0.04(+0.50%)
Jan 05, 2017 8.581 8.673 8.490 8.530 7,836 -0.07(-0.79%)
Jan 04, 2017 8.631 8.690 8.573 8.598 14,939 -0.05(-0.58%)
Jan 03, 2017 8.824 8.869 8.587 8.648 13,471 -0.20(-2.27%)
Dec 30, 2016 8.849 8.849 8.849 0 -0.07(-0.75%)
Dec 29, 2016 9.518 9.518 8.757 8.916 19,521 -0.59(-6.19%)
Dec 28, 2016 9.417 9.610 9.417 9.504 3,381 -0.06(-0.61%)
Dec 27, 2016 9.451 9.599 9.409 9.562 8,037 +0.10(+1.08%)
Dec 23, 2016 9.459 9.459 9.459 0 -0.11(-1.14%)
Dec 22, 2016 9.417 9.568 9.409 9.568 2,852 +0.09(+0.97%)
Dec 21, 2016 9.610 9.639 9.451 9.476 5,551 -0.06(-0.61%)
Dec 20, 2016 9.493 9.639 9.451 9.535 14,204 +0.04(+0.44%)
Dec 19, 2016 9.323 9.501 9.230 9.493 9,976 +0.04(+0.44%)
Dec 16, 2016 9.359 9.451 9.166 9.451 10,653 +0.08(+0.89%)
Dec 15, 2016 9.250 9.408 9.100 9.367 10,936 +0.26(+2.87%)
Dec 14, 2016 9.208 9.359 9.106 9.106 8,563 -0.22(-2.35%)
Dec 13, 2016 9.116 9.325 9.116 9.325 30,238 +0.23(+2.48%)
Dec 12, 2016 9.091 9.109 8.916 9.100 10,820 -0.01(-0.09%)
Dec 09, 2016 8.999 9.116 8.865 9.108 11,530 +0.20(+2.25%)
Dec 08, 2016 9.075 9.183 8.907 8.907 17,705 -0.14(-1.57%)
Dec 07, 2016 8.899 9.183 8.815 9.049 42,069 +0.16(+1.79%)
Dec 06, 2016 8.615 8.926 8.615 8.891 6,401 +0.28(+3.20%)
Dec 05, 2016 8.865 8.941 8.615 8.615 17,292 -0.13(-1.44%)
Dec 02, 2016 8.673 8.849 8.623 8.740 6,113 -0.07(-0.83%)
Dec 01, 2016 8.991 8.991 8.598 8.814 6,029 -0.13(-1.42%)
Nov 30, 2016 8.991 9.017 8.850 8.941 2,477 +0.00(+0.00%)
Nov 29, 2016 8.723 9.024 8.607 8.941 61,357 +0.23(+2.69%)
Nov 28, 2016 8.707 8.782 8.456 8.707 47,283 +0.07(+0.80%)
Nov 25, 2016 8.531 8.815 8.501 8.638 14,974 +0.18(+2.15%)
Nov 23, 2016 8.456 8.456 8.456 0 -0.05(-0.57%)
Nov 22, 2016 8.631 8.631 8.196 8.504 23,213 -0.13(-1.47%)
Nov 21, 2016 8.581 8.991 8.548 8.631 18,890 -0.08(-0.88%)
Nov 18, 2016 8.782 9.033 8.573 8.708 16,178 -0.03(-0.37%)
Nov 17, 2016 8.640 9.083 8.514 8.740 17,390 +0.10(+1.16%)
Nov 16, 2016 8.715 8.799 8.571 8.640 5,411 -0.10(-1.15%)
Nov 15, 2016 8.673 8.824 8.589 8.740 3,685 +0.07(+0.78%)
Nov 14, 2016 8.305 8.802 8.084 8.672 21,398 +0.35(+4.21%)
Nov 11, 2016 8.380 8.447 8.280 8.322 14,907 -0.08(-0.99%)
Nov 10, 2016 8.665 9.100 8.365 8.405 12,806 +0.17(+2.03%)
Nov 09, 2016 8.155 8.924 6.599 8.238 46,858 -0.13(-1.60%)
Nov 08, 2016 8.364 9.149 8.349 8.372 15,673 +0.07(+0.81%)
Nov 07, 2016 8.138 8.364 8.138 8.305 16,678 +0.17(+2.06%)
Nov 04, 2016 8.088 8.322 8.088 8.138 7,746 +0.06(+0.72%)
Nov 03, 2016 8.221 8.339 8.012 8.079 6,436 -0.06(-0.72%)
Nov 02, 2016 8.472 8.589 7.999 8.138 12,366 -0.39(-4.61%)
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.