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

C S P Inc (NQ: CSPI )

14.79 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2016 4.406 4.560 4.406 4.560 9,528 +0.08(+1.80%)
Feb 26, 2016 4.533 4.560 4.414 4.480 2,664 -0.03(-0.68%)
Feb 25, 2016 4.471 4.510 4.414 4.510 2,087 -0.00(-0.03%)
Feb 24, 2016 4.495 4.625 4.401 4.511 12,321 +0.06(+1.28%)
Feb 23, 2016 4.510 4.510 4.335 4.454 6,849 +0.09(+2.01%)
Feb 22, 2016 4.470 4.694 4.367 4.367 14,570 -0.05(-1.09%)
Feb 19, 2016 4.510 4.510 4.399 4.414 1,646 -0.02(-0.36%)
Feb 18, 2016 4.439 4.470 4.391 4.430 5,442 -0.20(-4.31%)
Feb 17, 2016 4.766 4.766 4.630 4.630 1,052 +0.13(+2.84%)
Feb 16, 2016 4.454 4.709 4.279 4.502 46,978 +0.06(+1.26%)
Feb 12, 2016 4.454 4.446 4.446 4.446 2,881 +0.03(+0.72%)
Feb 11, 2016 4.478 4.512 4.367 4.414 761 +0.02(+0.36%)
Feb 10, 2016 4.551 4.551 4.390 4.399 3,884 -0.10(-2.21%)
Feb 09, 2016 4.414 4.498 4.414 4.498 389 -0.06(-1.32%)
Feb 08, 2016 4.550 4.558 4.526 4.558 2,178 +0.03(+0.74%)
Feb 05, 2016 4.462 4.558 4.462 4.525 2,367 -0.03(-0.73%)
Feb 04, 2016 4.534 4.558 4.444 4.558 3,565 +0.01(+0.28%)
Feb 03, 2016 4.512 4.545 4.510 4.545 775 +0.05(+1.14%)
Feb 02, 2016 4.542 4.542 4.375 4.494 5,882 +0.09(+1.99%)
Feb 01, 2016 4.399 4.579 4.375 4.407 14,223 -0.06(-1.43%)
Jan 29, 2016 4.449 4.510 4.410 4.470 16,615 -0.03(-0.77%)
Jan 28, 2016 4.470 4.581 4.446 4.505 5,399 -0.14(-3.03%)
Jan 27, 2016 4.530 4.670 4.530 4.646 4,800 -0.00(-0.00%)
Jan 26, 2016 4.496 4.570 4.454 4.646 9,444 +0.19(+4.30%)
Jan 25, 2016 4.702 4.702 4.454 4.454 9,216 +0.02(+0.36%)
Jan 22, 2016 4.611 4.782 4.368 4.438 28,355 -0.15(-3.36%)
Jan 21, 2016 4.710 4.710 4.519 4.593 1,136 +0.01(+0.24%)
Jan 20, 2016 4.734 4.734 4.375 4.582 9,395 -0.26(-5.39%)
Jan 19, 2016 4.662 4.843 4.651 4.843 3,260 +0.13(+2.83%)
Jan 15, 2016 4.798 4.710 4.710 4.710 9,645 -0.21(-4.30%)
Jan 14, 2016 4.838 4.921 4.822 4.921 1,401 +0.07(+1.45%)
Jan 13, 2016 5.301 5.301 4.830 4.851 10,932 -0.10(-1.98%)
Jan 12, 2016 5.101 5.403 4.830 4.949 9,501 +0.06(+1.14%)
Jan 11, 2016 5.133 5.133 4.870 4.893 15,311 -0.06(-1.13%)
Jan 08, 2016 5.037 5.037 4.941 4.949 6,022 -0.01(-0.16%)
Jan 07, 2016 5.221 5.229 4.957 4.957 7,958 -0.27(-5.20%)
Jan 06, 2016 5.356 5.444 5.229 5.229 29,424 -0.24(-4.37%)
Jan 05, 2016 5.460 5.468 5.205 5.468 11,765 +0.06(+1.18%)
Jan 04, 2016 5.325 5.548 5.325 5.404 16,471 -0.14(-2.45%)
Dec 31, 2015 5.564 5.540 5.540 5.540 1,503 +0.19(+3.58%)
Dec 30, 2015 5.588 5.728 5.348 5.348 11,865 +0.11(+2.13%)
Dec 29, 2015 5.157 5.472 5.141 5.237 14,278 +0.01(+0.24%)
Dec 28, 2015 5.064 5.224 4.852 5.224 58,861 +0.16(+3.16%)
Dec 24, 2015 5.142 5.064 5.064 5.064 16,558 -0.03(-0.62%)
Dec 23, 2015 4.789 5.284 4.789 5.095 42,380 +0.56(+12.29%)
Dec 22, 2015 4.585 4.585 4.538 4.538 1,691 -0.00(-0.01%)
Dec 21, 2015 4.382 4.538 4.294 4.538 15,751 +0.22(+5.10%)
Dec 18, 2015 4.334 4.334 4.318 4.318 712 -0.06(-1.35%)
Dec 17, 2015 4.263 4.377 4.255 4.377 9,669 -0.01(-0.16%)
Dec 16, 2015 4.279 4.384 4.263 4.384 6,614 +0.11(+2.65%)
Dec 15, 2015 4.409 4.409 4.271 4.271 1,529 +0.01(+0.18%)
Dec 14, 2015 4.413 4.413 4.263 4.263 3,930 -0.02(-0.37%)
Dec 11, 2015 4.467 4.467 4.239 4.279 7,296 -0.19(-4.22%)
Dec 10, 2015 4.318 4.467 4.302 4.467 8,559 +0.05(+1.07%)
Dec 09, 2015 4.369 4.498 4.318 4.420 7,125 +0.02(+0.53%)
Dec 08, 2015 4.381 4.498 4.318 4.396 1,945 +0.01(+0.18%)
Dec 07, 2015 4.420 4.436 4.302 4.389 10,475 -0.15(-3.34%)
Dec 04, 2015 4.540 4.540 4.540 4.540 142 +0.17(+3.83%)
Dec 03, 2015 4.302 4.530 4.302 4.373 6,238 -0.18(-3.96%)
Dec 02, 2015 4.342 4.553 4.342 4.553 398 +0.01(+0.17%)
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.