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

C S P Inc (NQ: CSPI )

15.11 +0.30 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2014 5.579 5.763 5.508 5.593 11,059 -0.06(-1.00%)
Jan 30, 2014 5.508 5.650 5.508 5.650 6,794 +0.21(+3.77%)
Jan 29, 2014 5.452 5.480 5.416 5.445 8,837 -0.08(-1.41%)
Jan 28, 2014 5.501 5.636 5.501 5.522 3,602 -0.08(-1.39%)
Jan 27, 2014 5.544 5.798 5.536 5.600 10,147 +0.11(+1.93%)
Jan 24, 2014 5.593 5.664 5.494 5.494 26,321 -0.16(-2.87%)
Jan 23, 2014 5.607 5.713 5.600 5.657 34,967 +0.00(+0.00%)
Jan 22, 2014 5.749 5.763 5.593 5.657 37,043 -0.11(-1.96%)
Jan 21, 2014 5.869 5.925 5.720 5.770 36,242 -0.13(-2.16%)
Jan 17, 2014 5.940 5.897 5.897 5.897 5,374 -0.01(-0.12%)
Jan 16, 2014 5.812 5.932 5.770 5.904 8,796 +0.11(+1.95%)
Jan 15, 2014 5.727 5.886 5.718 5.791 30,308 +0.10(+1.74%)
Jan 14, 2014 5.727 5.727 5.657 5.692 14,059 +0.06(+1.13%)
Jan 13, 2014 5.621 5.770 5.600 5.628 53,168 -0.02(-0.38%)
Jan 10, 2014 5.621 5.777 5.621 5.650 2,127 +0.00(+0.00%)
Jan 09, 2014 5.777 5.777 5.650 5.650 4,618 -0.08(-1.48%)
Jan 08, 2014 5.753 5.777 5.672 5.734 13,904 -0.04(-0.61%)
Jan 07, 2014 5.692 5.798 5.621 5.770 41,181 +0.13(+2.26%)
Jan 06, 2014 5.727 5.727 5.643 5.643 2,390 -0.04(-0.62%)
Jan 03, 2014 5.657 5.706 5.621 5.678 5,682 +0.04(+0.75%)
Jan 02, 2014 5.749 5.763 5.621 5.636 12,197 -0.08(-1.48%)
Dec 31, 2013 5.607 5.720 5.720 5.720 22,486 +0.05(+0.87%)
Dec 30, 2013 5.706 5.778 5.643 5.671 44,523 -0.08(-1.35%)
Dec 27, 2013 5.706 5.770 5.664 5.749 44,681 +0.01(+0.25%)
Dec 26, 2013 5.876 5.876 5.657 5.734 24,780 -0.10(-1.70%)
Dec 24, 2013 5.833 5.925 5.812 5.833 2,696 +0.04(+0.62%)
Dec 23, 2013 5.728 5.812 5.721 5.798 11,663 +0.06(+1.09%)
Dec 20, 2013 5.798 5.854 5.707 5.735 27,789 +0.01(+0.22%)
Dec 19, 2013 5.840 5.840 5.665 5.723 10,205 +0.01(+0.15%)
Dec 18, 2013 5.582 5.840 5.561 5.714 39,546 +0.13(+2.25%)
Dec 17, 2013 5.610 5.610 5.435 5.589 58,711 -0.05(-0.89%)
Dec 16, 2013 5.742 5.749 5.623 5.639 21,131 -0.09(-1.56%)
Dec 13, 2013 5.700 5.861 5.672 5.728 12,136 +0.05(+0.86%)
Dec 12, 2013 5.700 5.756 5.648 5.679 8,528 -0.02(-0.37%)
Dec 11, 2013 5.679 5.756 5.603 5.700 6,549 +0.06(+0.99%)
Dec 10, 2013 5.672 5.707 5.589 5.644 14,362 -0.03(-0.49%)
Dec 09, 2013 5.714 5.756 5.596 5.672 24,445 +0.01(+0.25%)
Dec 06, 2013 5.763 5.763 5.589 5.658 0 -0.10(-1.70%)
Dec 05, 2013 5.498 5.763 5.498 5.756 0 +0.05(+0.86%)
Dec 04, 2013 5.777 5.777 5.540 5.707 0 -0.06(-0.97%)
Dec 03, 2013 5.644 5.763 5.644 5.763 0 +0.03(+0.61%)
Dec 02, 2013 5.603 5.728 5.603 5.728 0 +0.07(+1.23%)
Nov 29, 2013 5.700 5.763 5.484 5.658 0 -0.03(-0.61%)
Nov 27, 2013 5.407 5.693 5.393 5.693 0 +0.29(+5.43%)
Nov 26, 2013 5.365 5.470 5.365 5.400 0 +0.00(+0.06%)
Nov 25, 2013 5.470 5.498 5.379 5.396 0 -0.05(-0.96%)
Nov 22, 2013 5.421 5.568 5.380 5.449 0 -0.03(-0.61%)
Nov 21, 2013 5.554 5.554 5.386 5.482 0 -0.09(-1.53%)
Nov 20, 2013 5.533 5.568 5.260 5.568 0 -0.01(-0.10%)
Nov 19, 2013 5.505 5.610 5.414 5.573 0 +0.01(+0.10%)
Nov 18, 2013 5.484 5.728 5.270 5.568 0 +0.08(+1.53%)
Nov 15, 2013 5.498 5.512 5.449 5.484 0 -0.03(-0.63%)
Nov 14, 2013 5.421 5.519 5.330 5.519 0 +0.00(+0.00%)
Nov 13, 2013 5.484 5.554 5.316 5.519 0 +0.05(+0.89%)
Nov 12, 2013 5.470 5.519 5.436 5.470 0 -0.05(-0.89%)
Nov 11, 2013 5.498 5.582 5.232 5.519 0 -0.02(-0.38%)
Nov 08, 2013 5.477 5.610 5.421 5.540 0 +0.10(+1.77%)
Nov 07, 2013 5.505 5.693 5.176 5.443 0 -0.10(-1.74%)
Nov 06, 2013 5.281 5.790 5.281 5.540 0 +0.23(+4.34%)
Nov 05, 2013 5.449 5.449 5.176 5.309 0 -0.13(-2.44%)
Nov 04, 2013 5.372 5.589 5.358 5.442 0 +0.08(+1.55%)
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.