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

C S P Inc (NQ: CSPI )

14.34 -0.56 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2016 9.009 9.034 8.867 8.958 2,472 +0.00(+0.00%)
Nov 29, 2016 8.740 9.041 8.623 8.958 61,237 +0.23(+2.69%)
Nov 28, 2016 8.724 8.799 8.472 8.724 47,191 +0.07(+0.80%)
Nov 25, 2016 8.548 8.832 8.517 8.654 14,945 +0.18(+2.15%)
Nov 23, 2016 8.472 8.472 8.472 0 -0.05(-0.57%)
Nov 22, 2016 8.648 8.648 8.212 8.521 23,168 -0.13(-1.47%)
Nov 21, 2016 8.598 9.008 8.564 8.648 18,853 -0.08(-0.88%)
Nov 18, 2016 8.799 9.050 8.589 8.725 16,146 -0.03(-0.37%)
Nov 17, 2016 8.656 9.101 8.531 8.757 17,356 +0.10(+1.16%)
Nov 16, 2016 8.732 8.816 8.587 8.656 5,401 -0.10(-1.15%)
Nov 15, 2016 8.690 8.841 8.606 8.757 3,677 +0.07(+0.78%)
Nov 14, 2016 8.321 8.819 8.100 8.689 21,356 +0.35(+4.21%)
Nov 11, 2016 8.397 8.464 8.296 8.338 14,878 -0.08(-1.00%)
Nov 10, 2016 8.682 9.117 8.382 8.422 12,781 +0.17(+2.03%)
Nov 09, 2016 8.170 8.942 6.612 8.254 46,767 -0.13(-1.60%)
Nov 08, 2016 8.380 9.167 8.365 8.388 15,643 +0.07(+0.81%)
Nov 07, 2016 8.154 8.380 8.154 8.321 16,645 +0.17(+2.06%)
Nov 04, 2016 8.103 8.338 8.103 8.154 7,731 +0.06(+0.72%)
Nov 03, 2016 8.237 8.355 8.028 8.095 6,423 -0.06(-0.72%)
Nov 02, 2016 8.489 8.606 8.015 8.154 12,342 -0.39(-4.61%)
Nov 01, 2016 8.791 8.791 8.212 8.548 12,621 -0.42(-4.66%)
Oct 31, 2016 8.497 8.965 8.016 8.965 25,160 +0.51(+6.03%)
Oct 28, 2016 8.338 8.579 8.078 8.455 31,006 +0.06(+0.70%)
Oct 27, 2016 8.899 9.000 8.388 8.397 35,929 -0.42(-4.75%)
Oct 26, 2016 9.092 9.469 8.799 8.816 39,297 -0.47(-5.05%)
Oct 25, 2016 9.511 9.511 9.277 9.285 5,374 -0.21(-2.21%)
Oct 24, 2016 9.578 9.805 9.486 9.494 23,701 -0.16(-1.65%)
Oct 21, 2016 9.637 9.662 9.520 9.654 8,412 +0.06(+0.61%)
Oct 20, 2016 9.629 9.781 9.486 9.595 7,469 +0.01(+0.09%)
Oct 19, 2016 9.478 9.662 9.418 9.587 11,680 +0.06(+0.61%)
Oct 18, 2016 9.260 9.719 8.808 9.528 36,259 +0.26(+2.80%)
Oct 17, 2016 9.536 9.552 8.656 9.268 33,232 -0.30(-3.15%)
Oct 14, 2016 9.796 10.01 9.562 9.570 59,360 -0.26(-2.64%)
Oct 13, 2016 9.570 9.851 9.409 9.830 34,985 +0.27(+2.80%)
Oct 12, 2016 9.101 9.595 9.063 9.562 20,102 +0.46(+5.06%)
Oct 11, 2016 9.318 9.318 9.008 9.101 22,268 -0.22(-2.34%)
Oct 10, 2016 8.992 9.557 8.900 9.318 27,804 +0.46(+5.20%)
Oct 07, 2016 8.824 9.008 8.824 8.858 13,891 +0.06(+0.71%)
Oct 06, 2016 9.034 9.093 8.749 8.795 20,877 -0.18(-2.01%)
Oct 05, 2016 8.799 9.042 8.715 8.975 34,785 +0.18(+2.00%)
Oct 04, 2016 8.715 8.941 8.711 8.799 48,001 +0.11(+1.25%)
Oct 03, 2016 8.740 9.084 8.673 8.690 34,234 +0.12(+1.37%)
Sep 30, 2016 8.650 8.756 8.472 8.573 32,544 +0.13(+1.55%)
Sep 29, 2016 8.715 9.176 8.388 8.442 133,435 -0.21(-2.39%)
Sep 28, 2016 8.120 8.916 8.120 8.648 214,784 +0.53(+6.50%)
Sep 27, 2016 8.120 8.237 7.969 8.120 39,651 +0.05(+0.62%)
Sep 26, 2016 8.095 8.196 7.978 8.070 11,482 -0.13(-1.53%)
Sep 23, 2016 8.422 8.422 8.129 8.196 14,251 -0.17(-2.00%)
Sep 22, 2016 8.489 8.497 8.334 8.363 7,280 -0.13(-1.58%)
Sep 21, 2016 8.556 8.556 8.229 8.497 21,231 +0.03(+0.39%)
Sep 20, 2016 8.548 8.548 7.994 8.464 20,181 -0.17(-1.94%)
Sep 19, 2016 8.522 8.782 8.397 8.631 18,503 +0.16(+1.88%)
Sep 16, 2016 8.380 8.503 8.112 8.472 17,747 +0.00(+0.00%)
Sep 15, 2016 8.212 8.479 8.137 8.472 28,903 +0.28(+3.48%)
Sep 14, 2016 8.221 8.338 8.124 8.187 11,043 -0.13(-1.51%)
Sep 13, 2016 8.774 8.774 8.095 8.313 13,224 -0.10(-1.20%)
Sep 12, 2016 8.355 8.422 8.280 8.413 5,046 +0.03(+0.40%)
Sep 09, 2016 8.732 8.732 8.338 8.380 33,988 -0.40(-4.58%)
Sep 08, 2016 8.489 8.782 8.422 8.782 36,087 +0.35(+4.17%)
Sep 07, 2016 7.877 8.640 7.835 8.430 84,825 +0.55(+7.02%)
Sep 06, 2016 7.710 7.961 7.710 7.877 20,945 +0.23(+2.96%)
Sep 02, 2016 7.659 7.651 7.651 7.651 12,768 -0.01(-0.11%)
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.