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 (%)
Apr 30, 2019 12.24 12.62 12.24 12.36 1,374 +0.22(+1.78%)
Apr 29, 2019 11.79 12.14 11.79 12.14 213 +0.11(+0.95%)
Apr 26, 2019 12.03 12.03 12.03 12.03 532 +0.22(+1.90%)
Apr 25, 2019 11.81 11.81 11.81 287 +0.00(+0.00%)
Apr 24, 2019 11.66 11.87 11.66 11.81 1,173 -0.09(-0.74%)
Apr 23, 2019 11.53 12.08 11.53 11.89 7,675 +0.25(+2.19%)
Apr 22, 2019 11.46 11.72 11.34 11.64 4,886 +0.14(+1.18%)
Apr 18, 2019 11.66 11.66 11.22 11.50 3,090 +0.43(+3.88%)
Apr 17, 2019 11.07 11.07 11.07 11.07 320 -0.22(-1.93%)
Apr 16, 2019 11.13 11.98 11.13 11.29 1,294 +0.01(+0.09%)
Apr 15, 2019 11.42 11.42 11.28 11.28 267 -0.01(-0.08%)
Apr 12, 2019 11.36 11.56 10.90 11.29 10,655 +0.02(+0.16%)
Apr 11, 2019 11.72 11.72 11.02 11.27 4,219 -0.18(-1.54%)
Apr 10, 2019 11.15 12.11 11.06 11.45 18,688 -0.01(-0.06%)
Apr 09, 2019 11.45 11.71 11.18 11.46 9,210 -0.24(-2.09%)
Apr 08, 2019 10.74 11.70 10.73 11.70 5,651 +0.63(+5.66%)
Apr 05, 2019 10.63 11.20 10.63 11.07 1,065 +0.55(+5.26%)
Apr 04, 2019 10.75 11.24 10.51 10.52 3,505 -0.73(-6.50%)
Apr 03, 2019 10.13 11.39 10.13 11.25 5,392 +0.39(+3.63%)
Apr 02, 2019 10.29 11.03 10.14 10.86 9,214 +0.26(+2.48%)
Apr 01, 2019 10.32 10.74 9.670 10.60 16,859 +0.13(+1.26%)
Mar 29, 2019 10.67 10.67 10.38 10.46 745 -0.18(-1.73%)
Mar 28, 2019 10.24 10.65 10.24 10.65 1,312 -0.05(-0.48%)
Mar 27, 2019 10.33 10.77 10.32 10.70 5,995 -0.08(-0.77%)
Mar 26, 2019 10.94 11.19 10.04 10.78 2,340 +0.47(+4.54%)
Mar 25, 2019 9.854 10.31 9.761 10.31 7,713 +0.27(+2.71%)
Mar 22, 2019 10.13 10.24 9.892 10.04 4,475 +0.05(+0.47%)
Mar 21, 2019 9.998 10.23 9.817 9.995 3,942 -0.19(-1.83%)
Mar 20, 2019 9.695 10.18 9.695 10.18 4,192 +0.24(+2.45%)
Mar 19, 2019 10.32 10.32 9.563 9.939 14,301 +0.06(+0.57%)
Mar 18, 2019 9.836 10.82 9.798 9.883 4,642 +0.16(+1.64%)
Mar 15, 2019 10.09 10.09 9.723 9.723 7,032 +0.00(+0.00%)
Mar 14, 2019 9.948 10.14 9.714 9.723 10,283 -0.05(-0.48%)
Mar 13, 2019 9.704 9.881 9.704 9.770 2,577 +0.14(+1.40%)
Mar 12, 2019 9.442 9.948 9.442 9.635 3,812 -0.07(-0.71%)
Mar 11, 2019 9.929 9.929 9.704 9.704 594 +0.05(+0.49%)
Mar 08, 2019 9.488 9.657 9.488 9.657 1,704 +0.08(+0.88%)
Mar 07, 2019 9.479 9.573 9.394 9.573 7,860 +0.09(+0.99%)
Mar 06, 2019 9.562 9.562 9.470 9.479 1,905 -0.01(-0.15%)
Mar 05, 2019 9.478 9.526 9.447 9.493 5,293 +0.02(+0.25%)
Mar 04, 2019 9.479 9.479 9.338 9.469 1,223 -0.01(-0.10%)
Mar 01, 2019 9.385 9.479 9.338 9.479 3,942 -0.02(-0.20%)
Feb 28, 2019 9.498 9.498 9.498 35 -0.00(-0.01%)
Feb 27, 2019 9.526 9.526 9.197 9.498 1,749 +0.14(+1.51%)
Feb 26, 2019 9.403 9.468 9.218 9.357 7,920 -0.05(-0.50%)
Feb 25, 2019 9.255 9.403 9.111 9.403 1,227 -0.02(-0.19%)
Feb 22, 2019 9.033 9.422 9.033 9.422 9,193 +0.17(+1.79%)
Feb 21, 2019 9.027 9.256 9.027 9.256 1,561 +0.09(+1.02%)
Feb 20, 2019 9.215 9.218 9.163 9.163 2,127 -0.02(-0.20%)
Feb 19, 2019 8.848 9.477 8.848 9.181 10,752 +0.35(+3.97%)
Feb 15, 2019 8.996 9.107 8.608 8.830 13,194 +0.03(+0.32%)
Feb 14, 2019 8.978 9.015 8.802 8.802 5,330 +0.02(+0.21%)
Feb 13, 2019 8.784 8.913 8.645 8.784 10,921 -0.01(-0.15%)
Feb 12, 2019 8.797 8.797 8.797 8.797 283 +0.14(+1.65%)
Feb 11, 2019 8.802 8.858 8.654 8.654 4,239 -0.06(-0.64%)
Feb 08, 2019 8.765 8.765 8.636 8.710 2,271 -0.01(-0.11%)
Feb 07, 2019 8.645 8.797 8.645 8.719 1,577 +0.02(+0.22%)
Feb 06, 2019 8.751 8.858 8.700 8.700 1,931 +0.06(+0.64%)
Feb 05, 2019 8.784 8.802 8.645 8.645 24,572 -0.35(-3.91%)
Feb 04, 2019 9.375 9.375 8.978 8.996 5,389 -0.34(-3.66%)
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.