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

C S P Inc (NQ: CSPI )

12.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
May 30, 2014 2.845 2.904 2.819 2.819 1,349 -0.06(-1.92%)
May 29, 2014 2.972 2.985 2.828 2.874 15,541 +0.03(+1.05%)
May 28, 2014 2.853 2.896 2.815 2.845 34,015 -0.03(-0.96%)
May 27, 2014 3.037 3.079 2.872 2.872 43,557 +0.01(+0.30%)
May 23, 2014 2.851 2.864 2.864 2.864 63,780 +0.05(+1.65%)
May 22, 2014 2.788 2.826 2.788 2.817 25,201 -0.02(-0.60%)
May 21, 2014 2.910 2.914 2.830 2.834 11,077 -0.01(-0.44%)
May 20, 2014 2.902 2.940 2.826 2.847 23,510 -0.03(-0.88%)
May 19, 2014 3.011 3.011 2.868 2.872 59,232 -0.17(-5.68%)
May 16, 2014 3.007 3.062 2.999 3.045 15,819 -0.00(-0.00%)
May 15, 2014 3.045 3.051 3.045 3.045 3,343 +0.00(+0.00%)
May 14, 2014 3.083 3.091 2.957 3.045 96,377 -0.08(-2.56%)
May 13, 2014 3.157 3.218 3.100 3.125 15,006 +0.01(+0.41%)
May 12, 2014 3.135 3.135 3.079 3.113 20,426 -0.07(-2.12%)
May 09, 2014 3.062 3.184 3.062 3.180 28,665 +0.03(+0.94%)
May 08, 2014 3.100 3.226 3.066 3.151 36,617 +0.06(+1.91%)
May 07, 2014 3.121 3.142 3.091 3.091 4,583 -0.05(-1.61%)
May 06, 2014 3.142 3.146 3.142 3.142 5,465 +0.03(+1.09%)
May 05, 2014 3.100 3.108 3.087 3.108 1,612 +0.02(+0.55%)
May 01, 2014 3.091 3.091 3.091 3.091 28 -0.11(-3.30%)
Apr 30, 2014 3.180 3.214 3.138 3.197 22,052 -0.07(-2.06%)
Apr 29, 2014 3.167 3.269 3.151 3.264 10,754 +0.05(+1.56%)
Apr 28, 2014 3.222 3.222 3.151 3.214 4,742 +0.02(+0.66%)
Apr 25, 2014 3.214 3.214 3.167 3.193 4,156 -0.09(-2.70%)
Apr 24, 2014 3.264 3.281 3.151 3.281 5,410 -0.00(-0.13%)
Apr 23, 2014 3.286 3.286 3.286 3.286 863 +0.06(+1.83%)
Apr 22, 2014 3.146 3.277 3.146 3.226 20,599 +0.03(+1.06%)
Apr 21, 2014 3.218 3.302 3.146 3.193 18,773 +0.04(+1.20%)
Apr 17, 2014 3.290 3.155 3.155 3.155 10,669 -0.09(-2.73%)
Apr 16, 2014 3.193 3.294 3.193 3.243 7,037 +0.03(+1.05%)
Apr 15, 2014 3.214 3.239 3.146 3.210 12,805 +0.03(+1.06%)
Apr 14, 2014 3.151 3.286 3.146 3.176 11,793 +0.00(+0.00%)
Apr 11, 2014 3.164 3.176 3.164 3.176 7,705 +0.03(+0.94%)
Apr 10, 2014 3.226 3.226 3.138 3.146 5,574 -0.11(-3.37%)
Apr 09, 2014 3.159 3.294 3.159 3.256 25,132 +0.12(+3.90%)
Apr 08, 2014 3.201 3.201 3.125 3.134 8,597 -0.09(-2.88%)
Apr 07, 2014 3.095 3.226 3.062 3.226 32,864 +0.09(+2.96%)
Apr 04, 2014 3.127 3.134 3.127 3.134 2,916 +0.05(+1.78%)
Apr 03, 2014 3.049 3.155 3.041 3.079 70,675 +0.01(+0.41%)
Apr 02, 2014 3.290 3.294 3.066 3.066 65,096 -0.19(-5.83%)
Apr 01, 2014 3.269 3.294 3.231 3.256 23,231 +0.00(+0.13%)
Mar 31, 2014 3.366 3.366 3.252 3.252 9,770 -0.11(-3.26%)
Mar 28, 2014 3.281 3.370 3.252 3.361 2,193 +0.09(+2.84%)
Mar 27, 2014 3.226 3.378 3.210 3.269 28,850 -0.04(-1.15%)
Mar 26, 2014 3.332 3.412 3.302 3.307 8,182 -0.01(-0.25%)
Mar 25, 2014 3.349 3.442 3.294 3.315 74,440 +0.00(+0.13%)
Mar 24, 2014 3.311 3.378 3.214 3.311 75,642 -0.02(-0.63%)
Mar 21, 2014 3.420 3.446 3.311 3.332 21,701 -0.05(-1.50%)
Mar 20, 2014 3.311 3.433 3.311 3.383 22,425 -0.04(-1.23%)
Mar 19, 2014 3.374 3.467 3.349 3.425 10,074 +0.04(+1.18%)
Mar 18, 2014 3.332 3.437 3.319 3.385 18,432 -0.04(-1.05%)
Mar 17, 2014 3.235 3.484 3.214 3.420 79,163 +0.13(+3.97%)
Mar 14, 2014 3.307 3.315 3.264 3.290 6,709 +0.02(+0.71%)
Mar 13, 2014 3.256 3.475 3.201 3.267 55,308 -0.04(-1.34%)
Mar 12, 2014 3.210 3.661 3.210 3.311 106,932 +0.08(+2.61%)
Mar 11, 2014 3.374 3.395 3.201 3.226 189,873 -0.19(-5.44%)
Mar 10, 2014 3.564 3.564 3.412 3.412 58,848 -0.19(-5.16%)
Mar 07, 2014 3.593 3.636 3.501 3.598 19,108 +0.04(+1.07%)
Mar 06, 2014 3.458 3.707 3.458 3.560 17,730 +0.08(+2.43%)
Mar 05, 2014 3.458 3.517 3.458 3.475 9,097 -0.01(-0.36%)
Mar 04, 2014 3.425 3.522 3.425 3.488 9,512 +0.06(+1.72%)
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.