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

C S P Inc (NQ: CSPI )

13.53 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2017 9.474 9.526 9.293 9.414 7,759 -0.07(-0.73%)
May 30, 2017 9.547 9.613 9.306 9.483 7,532 +0.08(+0.83%)
May 26, 2017 9.183 9.593 9.183 9.405 3,871 +0.40(+4.48%)
May 25, 2017 8.753 9.173 8.753 9.002 19,566 -0.44(-4.63%)
May 24, 2017 9.111 9.585 9.111 9.439 6,762 +0.13(+1.38%)
May 23, 2017 9.345 9.402 9.086 9.311 1,264 -0.12(-1.27%)
May 22, 2017 9.431 9.431 9.345 9.431 3,780 -0.03(-0.36%)
May 19, 2017 9.268 9.593 9.268 9.465 11,447 +0.04(+0.45%)
May 18, 2017 9.421 9.431 9.140 9.422 8,468 -0.01(-0.09%)
May 17, 2017 9.362 9.568 9.064 9.431 15,505 +0.19(+2.04%)
May 16, 2017 9.216 9.345 9.216 9.242 5,455 +0.09(+0.94%)
May 15, 2017 9.105 9.207 9.028 9.156 12,365 -0.09(-1.02%)
May 12, 2017 9.302 9.302 8.855 9.250 2,328 -0.07(-0.74%)
May 11, 2017 9.088 9.319 9.088 9.319 1,003 +0.25(+2.74%)
May 10, 2017 9.010 9.079 8.928 9.070 4,343 +0.09(+0.95%)
May 09, 2017 8.908 9.036 8.908 8.985 2,552 -0.01(-0.10%)
May 08, 2017 8.930 8.993 8.888 8.993 2,321 +0.12(+1.35%)
May 05, 2017 8.779 8.882 8.779 8.873 7,521 +0.10(+1.08%)
May 04, 2017 8.976 8.976 8.668 8.778 9,605 -0.21(-2.30%)
May 03, 2017 9.010 9.010 8.918 8.985 2,788 -0.03(-0.29%)
May 02, 2017 9.293 9.293 9.010 9.010 7,605 -0.32(-3.39%)
May 01, 2017 9.165 9.388 9.165 9.327 8,138 -0.02(-0.19%)
Apr 28, 2017 9.308 9.431 9.235 9.345 4,874 -0.13(-1.36%)
Apr 27, 2017 9.516 9.516 9.439 9.473 5,439 -0.03(-0.36%)
Apr 26, 2017 9.371 9.508 9.371 9.508 6,843 +0.10(+1.09%)
Apr 25, 2017 9.225 9.405 9.207 9.405 13,537 +0.15(+1.57%)
Apr 24, 2017 9.096 9.259 9.096 9.259 20,722 +0.35(+3.95%)
Apr 21, 2017 8.959 9.146 8.899 8.908 5,122 -0.14(-1.52%)
Apr 20, 2017 9.122 9.122 9.023 9.045 4,248 -0.10(-1.12%)
Apr 19, 2017 9.156 9.156 9.045 9.148 6,751 +0.04(+0.47%)
Apr 18, 2017 9.131 9.131 9.045 9.105 19,515 +0.03(+0.38%)
Apr 17, 2017 8.985 9.079 8.899 9.070 17,848 +0.19(+2.17%)
Apr 13, 2017 8.659 8.908 8.625 8.878 26,833 +0.30(+3.45%)
Apr 12, 2017 8.745 8.787 8.573 8.582 41,150 -0.13(-1.48%)
Apr 11, 2017 8.788 8.845 8.702 8.710 3,872 +0.00(+0.00%)
Apr 10, 2017 8.813 8.897 8.710 8.710 5,343 -0.03(-0.39%)
Apr 07, 2017 9.000 9.000 8.702 8.745 3,628 -0.06(-0.63%)
Apr 06, 2017 8.830 8.890 8.693 8.800 5,521 -0.12(-1.37%)
Apr 05, 2017 8.957 9.009 8.745 8.923 3,591 +0.19(+2.14%)
Apr 04, 2017 8.949 8.949 8.710 8.736 1,357 +0.02(+0.20%)
Apr 03, 2017 8.908 8.993 8.710 8.719 10,059 -0.21(-2.40%)
Mar 31, 2017 8.973 9.002 8.933 8.933 9,744 -0.10(-1.14%)
Mar 30, 2017 9.010 9.036 8.982 9.036 3,237 +0.10(+1.15%)
Mar 29, 2017 8.796 8.933 8.796 8.933 13,192 +0.21(+2.46%)
Mar 28, 2017 8.958 8.958 8.711 8.719 2,556 -0.02(-0.20%)
Mar 27, 2017 8.959 8.959 8.702 8.736 26,614 -0.22(-2.49%)
Mar 24, 2017 9.060 9.060 8.959 8.959 4,883 -0.12(-1.32%)
Mar 23, 2017 8.975 9.105 8.882 9.079 5,430 -0.04(-0.47%)
Mar 22, 2017 9.030 9.196 9.002 9.122 9,794 -0.11(-1.21%)
Mar 21, 2017 9.473 9.473 9.191 9.234 7,789 -0.28(-2.97%)
Mar 20, 2017 9.431 9.517 9.431 9.516 15,172 +0.15(+1.56%)
Mar 17, 2017 9.353 9.551 9.151 9.371 17,134 -0.16(-1.71%)
Mar 16, 2017 9.388 9.542 9.259 9.533 32,600 +0.22(+2.39%)
Mar 15, 2017 8.873 9.431 8.873 9.311 34,360 +0.18(+1.97%)
Mar 14, 2017 9.096 9.336 8.916 9.131 81,008 +0.05(+0.57%)
Mar 13, 2017 7.304 9.173 7.304 9.079 170,902 +1.77(+24.15%)
Mar 10, 2017 7.467 7.544 7.313 7.313 9,468 -0.15(-2.07%)
Mar 09, 2017 7.373 7.527 7.373 7.467 6,061 -0.07(-0.90%)
Mar 08, 2017 7.416 7.579 7.351 7.535 6,381 +0.07(+0.91%)
Mar 07, 2017 7.347 7.639 7.290 7.467 6,804 -0.07(-0.91%)
Mar 06, 2017 7.484 7.793 7.390 7.536 17,937 -0.26(-3.30%)
Mar 03, 2017 7.613 7.793 7.587 7.793 16,551 +0.21(+2.71%)
Mar 02, 2017 7.364 7.613 7.347 7.587 21,788 +0.22(+3.03%)
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.