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

C S P Inc (NQ: CSPI )

13.53 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2015 5.236 5.814 5.022 5.624 184,566 +0.41(+7.88%)
Apr 29, 2015 5.388 5.388 5.030 5.213 97,819 -0.17(-3.25%)
Apr 28, 2015 5.372 5.485 5.327 5.388 10,657 +0.03(+0.57%)
Apr 27, 2015 5.372 5.372 5.258 5.357 14,334 -0.02(-0.28%)
Apr 24, 2015 5.312 5.380 5.251 5.372 10,882 +0.06(+1.15%)
Apr 23, 2015 5.570 5.570 5.289 5.312 6,270 +0.00(+0.00%)
Apr 22, 2015 5.334 5.403 5.312 5.312 4,084 -0.14(-2.65%)
Apr 21, 2015 5.456 5.456 5.258 5.456 526 +0.04(+0.72%)
Apr 20, 2015 5.928 5.928 5.007 5.417 46,554 -0.21(-3.80%)
Apr 17, 2015 5.487 5.920 5.487 5.631 103,083 +0.21(+3.79%)
Apr 16, 2015 5.114 5.509 4.962 5.426 53,507 +0.36(+7.06%)
Apr 15, 2015 5.022 5.182 4.954 5.068 54,951 +0.11(+2.30%)
Apr 14, 2015 5.022 5.076 4.923 4.954 24,004 -0.17(-3.41%)
Apr 13, 2015 4.946 5.129 4.916 5.129 11,441 +0.14(+2.90%)
Apr 10, 2015 4.984 4.984 4.977 4.984 785 -0.13(-2.53%)
Apr 09, 2015 4.954 5.114 4.954 5.114 784 +0.00(+0.00%)
Apr 08, 2015 5.030 5.120 4.923 5.114 11,294 -0.01(-0.12%)
Apr 07, 2015 4.946 5.120 4.919 5.120 2,813 +0.05(+0.90%)
Apr 06, 2015 5.000 5.114 4.916 5.074 16,584 -0.02(-0.40%)
Apr 02, 2015 5.053 5.095 5.095 5.095 2,759 +0.16(+3.32%)
Apr 01, 2015 5.129 5.167 4.916 4.931 11,113 -0.23(-4.42%)
Mar 31, 2015 5.218 5.218 4.984 5.159 2,636 +0.00(+0.00%)
Mar 30, 2015 5.076 5.167 5.072 5.159 11,477 +0.14(+2.73%)
Mar 27, 2015 5.114 5.114 4.703 5.022 23,276 -0.06(-1.19%)
Mar 26, 2015 5.000 5.083 5.000 5.083 904 +0.00(+0.02%)
Mar 25, 2015 5.038 5.121 5.030 5.082 1,473 -0.04(-0.77%)
Mar 24, 2015 4.992 5.121 4.984 5.121 3,587 +0.08(+1.66%)
Mar 23, 2015 5.015 5.121 5.015 5.038 8,740 +0.02(+0.46%)
Mar 20, 2015 5.137 5.137 5.015 5.015 27,601 -0.13(-2.51%)
Mar 19, 2015 5.228 5.296 5.144 5.144 17,796 -0.15(-2.87%)
Mar 18, 2015 5.312 5.327 5.167 5.296 3,398 -0.08(-1.42%)
Mar 17, 2015 5.312 5.426 5.137 5.372 10,298 +0.13(+2.47%)
Mar 16, 2015 5.388 5.464 5.213 5.243 21,408 -0.18(-3.36%)
Mar 13, 2015 5.380 5.426 5.357 5.426 4,101 +0.03(+0.56%)
Mar 12, 2015 5.418 5.506 5.395 5.395 15,895 -0.02(-0.28%)
Mar 11, 2015 5.456 5.546 5.372 5.411 8,221 -0.26(-4.65%)
Mar 10, 2015 5.509 5.674 5.411 5.674 14,242 +0.11(+1.93%)
Mar 09, 2015 5.502 5.673 5.496 5.567 2,838 +0.01(+0.21%)
Mar 06, 2015 5.509 5.555 5.449 5.555 1,082 -0.08(-1.42%)
Mar 05, 2015 5.502 5.662 5.487 5.635 7,747 +0.09(+1.58%)
Mar 04, 2015 5.570 5.570 5.494 5.548 6,824 -0.02(-0.41%)
Mar 03, 2015 5.601 5.631 5.555 5.570 7,485 -0.03(-0.54%)
Mar 02, 2015 5.570 5.679 5.570 5.601 3,423 -0.06(-1.06%)
Feb 27, 2015 5.707 5.707 5.608 5.661 9,432 -0.09(-1.60%)
Feb 26, 2015 5.753 5.753 5.753 5.753 1,277 -0.00(-0.01%)
Feb 25, 2015 5.761 5.761 5.700 5.753 10,771 -0.09(-1.54%)
Feb 24, 2015 5.730 5.852 5.723 5.844 17,535 +0.07(+1.18%)
Feb 23, 2015 5.311 5.843 5.266 5.775 6,951 -0.02(-0.39%)
Feb 20, 2015 5.678 5.798 5.590 5.798 5,764 +0.17(+3.07%)
Feb 19, 2015 5.618 5.626 5.513 5.626 14,090 +0.01(+0.13%)
Feb 18, 2015 5.401 5.626 5.387 5.618 7,964 +0.17(+3.12%)
Feb 17, 2015 5.416 5.448 5.393 5.448 7,224 +0.07(+1.30%)
Feb 13, 2015 5.401 5.378 5.378 5.378 1,066 -0.02(-0.28%)
Feb 12, 2015 5.251 5.408 5.251 5.393 20,138 +0.14(+2.71%)
Feb 11, 2015 5.213 5.303 5.176 5.251 23,034 -0.07(-1.41%)
Feb 10, 2015 5.228 5.326 5.228 5.326 8,441 -0.00(-0.00%)
Feb 09, 2015 5.288 5.326 5.176 5.326 16,607 +0.07(+1.43%)
Feb 06, 2015 5.245 5.288 5.176 5.251 9,261 -0.03(-0.57%)
Feb 05, 2015 5.356 5.363 5.258 5.281 31,038 -0.07(-1.40%)
Feb 04, 2015 5.416 5.416 5.131 5.356 5,997 -0.07(-1.22%)
Feb 03, 2015 5.251 5.423 5.251 5.422 3,814 +0.15(+2.82%)
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.