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 31, 2017 8.679 8.909 8.586 8.611 4,663 -0.06(-0.68%)
Jan 30, 2017 8.586 8.915 8.586 8.671 3,122 -0.09(-1.06%)
Jan 27, 2017 8.777 8.865 8.586 8.764 4,351 +0.02(+0.19%)
Jan 26, 2017 8.831 8.992 8.669 8.747 20,519 -0.11(-1.24%)
Jan 25, 2017 8.925 8.959 8.628 8.857 16,199 -0.07(-0.76%)
Jan 24, 2017 8.816 8.950 8.816 8.925 16,175 +0.11(+1.28%)
Jan 23, 2017 8.799 8.841 8.791 8.811 5,921 -0.10(-1.08%)
Jan 20, 2017 8.899 8.941 8.799 8.908 872 +0.14(+1.62%)
Jan 19, 2017 8.707 8.941 8.707 8.765 5,348 +0.11(+1.26%)
Jan 18, 2017 8.824 8.824 8.422 8.656 15,609 -0.11(-1.24%)
Jan 17, 2017 8.933 8.933 8.615 8.765 9,078 -0.18(-2.06%)
Jan 13, 2017 8.950 8.950 8.950 0 +0.24(+2.79%)
Jan 12, 2017 8.732 8.828 8.589 8.707 15,291 -0.03(-0.38%)
Jan 11, 2017 8.732 8.606 8.740 5,218 +0.01(+0.10%)
Jan 10, 2017 8.439 8.790 8.439 8.732 6,058 +0.17(+2.01%)
Jan 09, 2017 8.413 8.589 8.388 8.560 11,714 -0.03(-0.34%)
Jan 06, 2017 8.556 8.589 8.397 8.589 14,537 +0.04(+0.50%)
Jan 05, 2017 8.598 8.690 8.506 8.547 7,821 -0.07(-0.79%)
Jan 04, 2017 8.648 8.707 8.589 8.615 14,910 -0.05(-0.58%)
Jan 03, 2017 8.841 8.886 8.604 8.665 13,445 -0.20(-2.27%)
Dec 30, 2016 8.866 8.866 8.866 0 -0.07(-0.75%)
Dec 29, 2016 9.536 9.536 8.774 8.933 19,483 -0.59(-6.19%)
Dec 28, 2016 9.436 9.629 9.436 9.522 3,374 -0.06(-0.61%)
Dec 27, 2016 9.469 9.617 9.427 9.580 8,021 +0.10(+1.08%)
Dec 23, 2016 9.478 9.478 9.478 0 -0.11(-1.14%)
Dec 22, 2016 9.436 9.587 9.427 9.587 2,847 +0.09(+0.97%)
Dec 21, 2016 9.629 9.658 9.469 9.494 5,540 -0.06(-0.61%)
Dec 20, 2016 9.511 9.658 9.469 9.553 14,176 +0.04(+0.44%)
Dec 19, 2016 9.341 9.520 9.248 9.511 9,957 +0.04(+0.44%)
Dec 16, 2016 9.377 9.469 9.184 9.469 10,632 +0.08(+0.89%)
Dec 15, 2016 9.268 9.427 9.117 9.386 10,915 +0.26(+2.87%)
Dec 14, 2016 9.226 9.377 9.124 9.124 8,546 -0.22(-2.35%)
Dec 13, 2016 9.134 9.344 9.134 9.344 30,179 +0.23(+2.48%)
Dec 12, 2016 9.109 9.127 8.933 9.117 10,799 -0.01(-0.09%)
Dec 09, 2016 9.017 9.134 8.883 9.126 11,508 +0.20(+2.25%)
Dec 08, 2016 9.092 9.201 8.925 8.925 17,670 -0.14(-1.57%)
Dec 07, 2016 8.916 9.201 8.832 9.067 41,987 +0.16(+1.79%)
Dec 06, 2016 8.631 8.943 8.631 8.908 6,389 +0.28(+3.20%)
Dec 05, 2016 8.883 8.958 8.631 8.631 17,259 -0.13(-1.44%)
Dec 02, 2016 8.690 8.866 8.640 8.758 6,101 -0.07(-0.83%)
Dec 01, 2016 9.008 9.008 8.615 8.831 6,017 -0.13(-1.42%)
Nov 30, 2016 9.009 9.034 8.867 8.958 2,472 +0.00(+0.00%)
Nov 29, 2016 8.740 9.041 8.623 8.958 61,237 +0.23(+2.69%)
Nov 28, 2016 8.724 8.799 8.472 8.724 47,191 +0.07(+0.80%)
Nov 25, 2016 8.548 8.832 8.517 8.654 14,945 +0.18(+2.15%)
Nov 23, 2016 8.472 8.472 8.472 0 -0.05(-0.57%)
Nov 22, 2016 8.648 8.648 8.212 8.521 23,168 -0.13(-1.47%)
Nov 21, 2016 8.598 9.008 8.564 8.648 18,853 -0.08(-0.88%)
Nov 18, 2016 8.799 9.050 8.589 8.725 16,146 -0.03(-0.37%)
Nov 17, 2016 8.656 9.101 8.531 8.757 17,356 +0.10(+1.16%)
Nov 16, 2016 8.732 8.816 8.587 8.656 5,401 -0.10(-1.15%)
Nov 15, 2016 8.690 8.841 8.606 8.757 3,677 +0.07(+0.78%)
Nov 14, 2016 8.321 8.819 8.100 8.689 21,356 +0.35(+4.21%)
Nov 11, 2016 8.397 8.464 8.296 8.338 14,878 -0.08(-1.00%)
Nov 10, 2016 8.682 9.117 8.382 8.422 12,781 +0.17(+2.03%)
Nov 09, 2016 8.170 8.942 6.612 8.254 46,767 -0.13(-1.60%)
Nov 08, 2016 8.380 9.167 8.365 8.388 15,643 +0.07(+0.81%)
Nov 07, 2016 8.154 8.380 8.154 8.321 16,645 +0.17(+2.06%)
Nov 04, 2016 8.103 8.338 8.103 8.154 7,731 +0.06(+0.72%)
Nov 03, 2016 8.237 8.355 8.028 8.095 6,423 -0.06(-0.72%)
Nov 02, 2016 8.489 8.606 8.015 8.154 12,342 -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.