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, 2019 9.496 9.496 9.496 35 -0.00(-0.01%)
Feb 27, 2019 9.524 9.524 9.195 9.496 1,749 +0.14(+1.51%)
Feb 26, 2019 9.401 9.466 9.216 9.355 7,921 -0.05(-0.50%)
Feb 25, 2019 9.253 9.401 9.109 9.401 1,227 -0.02(-0.19%)
Feb 22, 2019 9.031 9.420 9.031 9.420 9,195 +0.17(+1.79%)
Feb 21, 2019 9.025 9.254 9.025 9.254 1,562 +0.09(+1.02%)
Feb 20, 2019 9.213 9.216 9.161 9.161 2,127 -0.02(-0.20%)
Feb 19, 2019 8.847 9.475 8.847 9.179 10,755 +0.35(+3.97%)
Feb 15, 2019 8.994 9.105 8.606 8.828 13,197 +0.03(+0.32%)
Feb 14, 2019 8.976 9.013 8.800 8.800 5,332 +0.02(+0.21%)
Feb 13, 2019 8.782 8.911 8.643 8.782 10,923 -0.01(-0.15%)
Feb 12, 2019 8.795 8.795 8.795 8.795 283 +0.14(+1.65%)
Feb 11, 2019 8.800 8.856 8.652 8.652 4,240 -0.06(-0.64%)
Feb 08, 2019 8.763 8.763 8.634 8.708 2,271 -0.01(-0.11%)
Feb 07, 2019 8.643 8.795 8.643 8.717 1,578 +0.02(+0.22%)
Feb 06, 2019 8.749 8.856 8.699 8.699 1,932 +0.06(+0.64%)
Feb 05, 2019 8.782 8.800 8.643 8.643 24,577 -0.35(-3.91%)
Feb 04, 2019 9.373 9.373 8.976 8.994 5,390 -0.34(-3.66%)
Feb 01, 2019 9.198 9.336 8.967 9.336 1,622 +0.26(+2.91%)
Jan 31, 2019 9.152 9.198 9.013 9.072 2,286 -0.13(-1.38%)
Jan 30, 2019 9.199 9.199 9.004 9.199 613 -0.22(-2.29%)
Jan 29, 2019 9.415 9.415 9.415 9.415 229 +0.22(+2.35%)
Jan 28, 2019 8.967 9.250 8.921 9.199 5,662 +0.32(+3.66%)
Jan 25, 2019 8.921 9.013 8.777 8.874 6,490 -0.11(-1.23%)
Jan 24, 2019 9.079 9.079 8.893 8.985 926 +0.10(+1.14%)
Jan 23, 2019 9.190 9.190 8.874 8.884 3,950 -0.31(-3.34%)
Jan 22, 2019 9.105 9.190 8.928 9.190 1,843 +0.40(+4.54%)
Jan 18, 2019 9.420 9.420 8.791 8.791 649 -0.06(-0.73%)
Jan 17, 2019 9.050 9.244 8.823 8.856 2,728 -0.23(-2.53%)
Jan 16, 2019 8.754 9.419 8.754 9.086 1,976 +0.19(+2.12%)
Jan 15, 2019 8.889 9.022 8.810 8.897 1,775 -0.35(-3.75%)
Jan 14, 2019 9.244 9.244 9.244 180 +0.00(+0.00%)
Jan 11, 2019 9.327 9.799 8.994 9.244 9,086 +0.21(+2.35%)
Jan 10, 2019 9.111 9.111 8.957 9.031 2,045 -0.03(-0.31%)
Jan 09, 2019 9.152 9.152 9.059 9.059 2,123 +0.06(+0.63%)
Jan 08, 2019 9.069 9.069 8.957 9.002 2,907 +0.19(+2.19%)
Jan 07, 2019 8.976 9.002 8.807 8.810 556 -0.25(-2.76%)
Jan 04, 2019 9.189 9.290 8.865 9.059 8,546 -0.13(-1.41%)
Jan 03, 2019 8.615 9.380 8.615 9.189 10,412 +0.09(+1.00%)
Jan 02, 2019 8.751 9.098 8.560 9.098 1,855 +0.16(+1.83%)
Dec 31, 2018 8.943 9.198 8.833 8.934 3,294 +0.08(+0.93%)
Dec 28, 2018 8.788 8.852 8.287 8.852 14,385 +0.52(+6.28%)
Dec 27, 2018 8.469 8.539 7.996 8.328 24,264 -0.94(-10.16%)
Dec 26, 2018 8.633 9.271 8.424 9.271 16,307 +0.00(+0.00%)
Dec 24, 2018 8.924 9.507 8.469 9.271 10,322 -0.16(-1.74%)
Dec 21, 2018 9.699 9.699 8.924 9.434 8,455 +0.29(+3.19%)
Dec 20, 2018 9.688 9.735 8.323 9.143 13,938 -0.49(-5.09%)
Dec 19, 2018 9.507 9.706 9.325 9.634 2,409 +0.16(+1.72%)
Dec 18, 2018 9.735 9.735 9.207 9.471 1,228 -0.28(-2.88%)
Dec 17, 2018 9.556 9.797 9.325 9.752 3,412 +0.28(+2.96%)
Dec 14, 2018 10.65 10.65 9.152 9.471 16,032 -1.14(-10.73%)
Dec 13, 2018 10.84 10.84 10.48 10.61 3,299 -0.11(-1.02%)
Dec 12, 2018 11.04 11.04 10.53 10.72 5,301 -0.13(-1.22%)
Dec 11, 2018 10.75 11.32 10.47 10.85 13,256 -0.47(-4.11%)
Dec 10, 2018 10.78 11.32 10.78 11.32 1,212 +0.62(+5.75%)
Dec 07, 2018 10.95 10.95 10.47 10.70 1,866 +0.18(+1.73%)
Dec 06, 2018 10.86 10.86 10.47 10.52 2,279 -0.65(-5.83%)
Dec 04, 2018 11.31 11.31 10.77 11.17 878 +0.30(+2.79%)
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.