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

C S P Inc (NQ: CSPI )

14.90 +0.60 (+4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2016 4.458 4.520 4.420 4.480 16,579 -0.03(-0.77%)
Jan 28, 2016 4.480 4.591 4.456 4.515 5,387 -0.14(-3.03%)
Jan 27, 2016 4.540 4.680 4.540 4.656 4,789 -0.00(-0.00%)
Jan 26, 2016 4.506 4.580 4.464 4.656 9,423 +0.19(+4.30%)
Jan 25, 2016 4.712 4.712 4.464 4.464 9,196 +0.02(+0.36%)
Jan 22, 2016 4.621 4.792 4.378 4.448 28,294 -0.15(-3.36%)
Jan 21, 2016 4.720 4.720 4.529 4.603 1,133 +0.01(+0.24%)
Jan 20, 2016 4.744 4.744 4.384 4.592 9,374 -0.26(-5.39%)
Jan 19, 2016 4.672 4.854 4.661 4.854 3,253 +0.13(+2.83%)
Jan 15, 2016 4.808 4.720 4.720 4.720 9,624 -0.21(-4.30%)
Jan 14, 2016 4.848 4.932 4.832 4.932 1,398 +0.07(+1.45%)
Jan 13, 2016 5.313 5.313 4.840 4.862 10,908 -0.10(-1.98%)
Jan 12, 2016 5.112 5.414 4.840 4.960 9,481 +0.06(+1.14%)
Jan 11, 2016 5.144 5.144 4.880 4.904 15,278 -0.06(-1.13%)
Jan 08, 2016 5.048 5.048 4.952 4.960 6,009 -0.01(-0.16%)
Jan 07, 2016 5.232 5.240 4.968 4.968 7,941 -0.27(-5.20%)
Jan 06, 2016 5.368 5.456 5.240 5.240 29,361 -0.24(-4.37%)
Jan 05, 2016 5.472 5.480 5.216 5.480 11,739 +0.06(+1.18%)
Jan 04, 2016 5.336 5.560 5.336 5.416 16,436 -0.14(-2.45%)
Dec 31, 2015 5.576 5.552 5.552 5.552 1,499 +0.19(+3.58%)
Dec 30, 2015 5.600 5.740 5.360 5.360 11,839 +0.11(+2.13%)
Dec 29, 2015 5.168 5.484 5.152 5.248 14,247 +0.01(+0.24%)
Dec 28, 2015 5.075 5.235 4.862 5.235 58,734 +0.16(+3.16%)
Dec 24, 2015 5.153 5.075 5.075 5.075 16,523 -0.03(-0.62%)
Dec 23, 2015 4.799 5.295 4.799 5.106 42,288 +0.56(+12.29%)
Dec 22, 2015 4.595 4.595 4.548 4.548 1,687 -0.00(-0.01%)
Dec 21, 2015 4.391 4.548 4.304 4.548 15,717 +0.22(+5.10%)
Dec 18, 2015 4.343 4.343 4.327 4.327 710 -0.06(-1.35%)
Dec 17, 2015 4.272 4.386 4.264 4.386 9,648 -0.01(-0.16%)
Dec 16, 2015 4.288 4.393 4.272 4.393 6,600 +0.11(+2.65%)
Dec 15, 2015 4.419 4.419 4.280 4.280 1,526 +0.01(+0.18%)
Dec 14, 2015 4.423 4.423 4.272 4.272 3,922 -0.02(-0.37%)
Dec 11, 2015 4.477 4.477 4.249 4.288 7,280 -0.19(-4.22%)
Dec 10, 2015 4.327 4.477 4.312 4.477 8,541 +0.05(+1.07%)
Dec 09, 2015 4.378 4.508 4.327 4.429 7,109 +0.02(+0.53%)
Dec 08, 2015 4.390 4.508 4.327 4.406 1,940 +0.01(+0.18%)
Dec 07, 2015 4.430 4.445 4.312 4.398 10,452 -0.15(-3.34%)
Dec 04, 2015 4.550 4.550 4.550 4.550 142 +0.17(+3.83%)
Dec 03, 2015 4.312 4.540 4.312 4.382 6,225 -0.18(-3.96%)
Dec 02, 2015 4.351 4.563 4.351 4.563 397 +0.01(+0.17%)
Dec 01, 2015 4.555 4.555 4.343 4.555 3,049 -0.01(-0.12%)
Nov 30, 2015 4.675 4.675 4.358 4.561 2,750 -0.09(-2.01%)
Nov 27, 2015 4.618 4.670 4.445 4.655 926 +0.04(+0.96%)
Nov 25, 2015 4.618 4.610 4.610 4.610 762 +0.32(+7.52%)
Nov 24, 2015 4.485 4.659 4.288 4.288 3,872 -0.07(-1.54%)
Nov 23, 2015 4.355 4.355 4.355 4.355 381 -0.24(-5.19%)
Nov 20, 2015 4.485 4.653 4.315 4.594 4,438 +0.23(+5.39%)
Nov 19, 2015 4.414 4.696 4.209 4.359 7,106 -0.31(-6.66%)
Nov 18, 2015 4.713 4.713 4.611 4.670 1,267 +0.10(+2.15%)
Nov 17, 2015 4.618 4.618 4.571 4.571 1,156 -0.04(-0.85%)
Nov 16, 2015 4.721 4.721 4.611 4.611 1,321 -0.02(-0.34%)
Nov 13, 2015 4.721 4.937 4.626 4.626 17,392 +0.12(+2.71%)
Nov 12, 2015 4.516 4.697 4.312 4.504 3,446 -0.19(-3.98%)
Nov 11, 2015 4.705 4.705 4.493 4.691 3,491 +0.01(+0.21%)
Nov 10, 2015 4.681 4.681 4.681 4.681 128 +0.00(+0.00%)
Nov 09, 2015 4.642 4.705 4.642 4.681 11,731 +0.03(+0.68%)
Nov 06, 2015 4.288 4.650 4.264 4.650 12,607 +0.02(+0.34%)
Nov 05, 2015 4.323 4.634 4.323 4.634 913 +0.01(+0.20%)
Nov 04, 2015 4.563 4.625 4.485 4.625 4,027 -0.01(-0.20%)
Nov 03, 2015 4.555 4.634 4.555 4.634 8,659 +0.08(+1.73%)
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.