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

C S P Inc (NQ: CSPI )

12.12 -0.27 (-2.18%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 2, 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 (%)
Dec 31, 2013 5.608 5.722 5.722 5.722 22,481 +0.05(+0.87%)
Dec 30, 2013 5.707 5.780 5.644 5.672 44,513 -0.08(-1.35%)
Dec 27, 2013 5.707 5.771 5.665 5.750 44,672 +0.01(+0.25%)
Dec 26, 2013 5.877 5.877 5.658 5.736 24,775 -0.10(-1.70%)
Dec 24, 2013 5.835 5.927 5.814 5.835 2,696 +0.04(+0.62%)
Dec 23, 2013 5.729 5.813 5.723 5.799 11,661 +0.06(+1.09%)
Dec 20, 2013 5.799 5.856 5.709 5.736 27,783 +0.01(+0.22%)
Dec 19, 2013 5.841 5.841 5.667 5.724 10,202 +0.01(+0.15%)
Dec 18, 2013 5.583 5.841 5.562 5.716 39,538 +0.13(+2.25%)
Dec 17, 2013 5.611 5.611 5.436 5.590 58,698 -0.05(-0.89%)
Dec 16, 2013 5.743 5.750 5.625 5.640 21,127 -0.09(-1.56%)
Dec 13, 2013 5.702 5.862 5.674 5.729 12,133 +0.05(+0.86%)
Dec 12, 2013 5.702 5.757 5.649 5.681 8,527 -0.02(-0.37%)
Dec 11, 2013 5.681 5.757 5.604 5.702 6,547 +0.06(+0.99%)
Dec 10, 2013 5.674 5.709 5.590 5.646 14,359 -0.03(-0.49%)
Dec 09, 2013 5.716 5.757 5.597 5.674 24,440 +0.01(+0.25%)
Dec 06, 2013 5.764 5.764 5.590 5.660 0 -0.10(-1.70%)
Dec 05, 2013 5.499 5.764 5.499 5.757 0 +0.05(+0.86%)
Dec 04, 2013 5.778 5.778 5.541 5.709 0 -0.06(-0.97%)
Dec 03, 2013 5.646 5.764 5.646 5.764 0 +0.03(+0.61%)
Dec 02, 2013 5.604 5.729 5.604 5.729 0 +0.07(+1.23%)
Nov 29, 2013 5.702 5.764 5.485 5.660 0 -0.03(-0.61%)
Nov 27, 2013 5.408 5.695 5.394 5.695 0 +0.29(+5.43%)
Nov 26, 2013 5.366 5.471 5.366 5.401 0 +0.00(+0.06%)
Nov 25, 2013 5.471 5.499 5.380 5.398 0 -0.05(-0.96%)
Nov 22, 2013 5.422 5.569 5.381 5.450 0 -0.03(-0.61%)
Nov 21, 2013 5.555 5.555 5.387 5.484 0 -0.09(-1.53%)
Nov 20, 2013 5.534 5.569 5.261 5.569 0 -0.01(-0.10%)
Nov 19, 2013 5.506 5.611 5.415 5.574 0 +0.01(+0.10%)
Nov 18, 2013 5.485 5.729 5.271 5.569 0 +0.08(+1.53%)
Nov 15, 2013 5.499 5.513 5.450 5.485 0 -0.03(-0.63%)
Nov 14, 2013 5.422 5.520 5.331 5.520 0 +0.00(+0.00%)
Nov 13, 2013 5.485 5.555 5.317 5.520 0 +0.05(+0.89%)
Nov 12, 2013 5.471 5.520 5.437 5.471 0 -0.05(-0.89%)
Nov 11, 2013 5.499 5.583 5.233 5.520 0 -0.02(-0.38%)
Nov 08, 2013 5.478 5.611 5.422 5.541 0 +0.10(+1.77%)
Nov 07, 2013 5.506 5.695 5.178 5.444 0 -0.10(-1.74%)
Nov 06, 2013 5.282 5.792 5.282 5.541 0 +0.23(+4.34%)
Nov 05, 2013 5.450 5.450 5.178 5.310 0 -0.13(-2.44%)
Nov 04, 2013 5.373 5.590 5.359 5.443 0 +0.08(+1.55%)
Nov 01, 2013 5.310 5.548 5.310 5.360 0 +0.08(+1.47%)
Oct 31, 2013 4.933 5.295 4.933 5.282 0 +0.35(+7.08%)
Oct 30, 2013 4.842 4.947 4.842 4.933 0 +0.06(+1.29%)
Oct 29, 2013 4.773 4.884 4.773 4.870 0 +0.01(+0.29%)
Oct 28, 2013 4.751 4.891 4.751 4.856 0 +0.14(+2.96%)
Oct 25, 2013 4.828 4.884 4.702 4.716 0 -0.11(-2.32%)
Oct 24, 2013 4.688 4.863 4.688 4.828 0 +0.13(+2.67%)
Oct 23, 2013 4.786 4.891 4.702 4.702 0 -0.11(-2.32%)
Oct 22, 2013 4.842 4.856 4.807 4.814 0 -0.02(-0.43%)
Oct 21, 2013 4.821 4.849 4.772 4.835 0 +0.02(+0.44%)
Oct 18, 2013 4.786 4.821 4.786 4.814 67,509 -0.01(-0.14%)
Oct 17, 2013 4.786 4.821 4.786 4.821 0 +0.00(+0.00%)
Oct 16, 2013 4.821 4.821 4.806 4.821 0 +0.01(+0.15%)
Oct 15, 2013 4.912 4.912 4.807 4.814 0 -0.05(-1.01%)
Oct 14, 2013 4.856 4.904 4.856 4.863 0 -0.03(-0.57%)
Oct 11, 2013 4.926 4.926 4.856 4.891 0 +0.01(+0.14%)
Oct 10, 2013 4.877 4.926 4.877 4.884 0 +0.00(+0.00%)
Oct 09, 2013 4.905 4.926 4.863 4.884 0 -0.06(-1.13%)
Oct 08, 2013 4.898 4.950 4.898 4.940 0 +0.03(+0.57%)
Oct 07, 2013 4.918 4.926 4.912 4.912 0 +0.03(+0.56%)
Oct 04, 2013 4.933 4.975 4.885 4.885 0 -0.01(-0.27%)
Oct 03, 2013 4.967 4.968 4.898 4.898 0 -0.06(-1.13%)
Oct 02, 2013 4.940 4.996 4.940 4.954 0 +0.00(+0.00%)
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.