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

C S P Inc (NQ: CSPI )

13.59 +0.51 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2017 7.096 7.528 7.096 7.417 27,852 +0.32(+4.53%)
Feb 27, 2017 7.832 7.832 6.986 7.096 85,293 -0.76(-9.70%)
Feb 24, 2017 8.256 8.671 7.705 7.858 42,591 -0.80(-9.20%)
Feb 23, 2017 8.699 8.841 8.180 8.654 35,855 +0.08(+0.99%)
Feb 22, 2017 8.721 8.768 8.129 8.569 13,128 -0.27(-3.07%)
Feb 21, 2017 8.823 8.840 8.679 8.840 4,373 +0.05(+0.58%)
Feb 17, 2017 8.789 8.789 8.789 0 -0.01(-0.10%)
Feb 16, 2017 8.891 8.891 8.510 8.798 7,557 -0.01(-0.10%)
Feb 15, 2017 8.880 8.880 8.798 8.806 3,276 +0.01(+0.10%)
Feb 14, 2017 8.637 8.880 8.636 8.798 11,686 +0.22(+2.58%)
Feb 13, 2017 8.594 8.671 8.577 8.577 6,493 -0.14(-1.56%)
Feb 10, 2017 8.889 8.911 8.713 8.713 2,141 +0.01(+0.11%)
Feb 09, 2017 8.848 8.865 8.594 8.703 19,938 +0.27(+3.20%)
Feb 08, 2017 8.459 8.476 8.348 8.434 3,602 +0.08(+1.01%)
Feb 07, 2017 8.459 8.471 8.340 8.349 11,701 -0.06(-0.71%)
Feb 06, 2017 8.239 8.408 8.171 8.408 27,727 +0.03(+0.41%)
Feb 03, 2017 8.425 8.484 8.130 8.373 8,652 -0.05(-0.61%)
Feb 02, 2017 8.522 8.628 8.383 8.425 6,123 -0.03(-0.30%)
Feb 01, 2017 8.586 8.645 8.383 8.450 21,650 -0.16(-1.87%)
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%)
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.