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

C S P Inc (NQ: CSPI )

12.90 -0.35 (-2.63%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 7, 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 29, 2015 5.430 5.639 5.415 5.639 7,902 +0.04(+0.69%)
May 28, 2015 5.600 5.600 5.585 5.600 2,058 +0.05(+0.83%)
May 26, 2015 5.493 5.554 5.554 5.554 6 +0.06(+1.11%)
May 22, 2015 5.577 5.493 5.493 5.493 6,703 -0.13(-2.26%)
May 21, 2015 5.524 5.630 5.518 5.620 6,703 +0.07(+1.19%)
May 20, 2015 5.554 5.554 5.463 5.554 8,925 +0.05(+0.83%)
May 19, 2015 5.478 5.554 5.440 5.508 18,101 +0.02(+0.42%)
May 18, 2015 5.485 5.630 5.265 5.485 8,806 -0.05(-0.96%)
May 15, 2015 5.551 5.551 5.425 5.539 9,505 +0.11(+2.10%)
May 14, 2015 5.329 5.478 5.295 5.425 12,293 -0.03(-0.56%)
May 13, 2015 5.250 5.463 5.181 5.455 19,335 +0.17(+3.17%)
May 12, 2015 5.522 5.522 5.067 5.288 19,973 -0.20(-3.61%)
May 11, 2015 5.523 5.554 5.485 5.485 1,423 +0.02(+0.42%)
May 08, 2015 5.425 5.508 5.364 5.463 60,155 +0.06(+1.13%)
May 07, 2015 5.384 5.478 5.364 5.402 22,997 -0.02(-0.42%)
May 06, 2015 5.470 5.508 5.333 5.425 16,753 +0.02(+0.42%)
May 05, 2015 5.310 5.463 5.280 5.402 26,196 -0.04(-0.66%)
May 04, 2015 5.356 5.524 5.356 5.438 17,218 -0.00(-0.04%)
May 01, 2015 5.478 5.478 5.166 5.440 57,882 -0.18(-3.25%)
Apr 30, 2015 5.234 5.813 5.021 5.622 184,605 +0.41(+7.88%)
Apr 29, 2015 5.387 5.387 5.029 5.212 97,840 -0.17(-3.25%)
Apr 28, 2015 5.371 5.484 5.326 5.386 10,659 +0.03(+0.57%)
Apr 27, 2015 5.371 5.371 5.257 5.356 14,337 -0.02(-0.28%)
Apr 24, 2015 5.310 5.379 5.250 5.371 10,884 +0.06(+1.15%)
Apr 23, 2015 5.569 5.569 5.288 5.310 6,272 +0.00(+0.00%)
Apr 22, 2015 5.333 5.402 5.310 5.310 4,085 -0.14(-2.65%)
Apr 21, 2015 5.455 5.455 5.257 5.455 527 +0.04(+0.72%)
Apr 20, 2015 5.927 5.927 5.006 5.416 46,564 -0.21(-3.80%)
Apr 17, 2015 5.485 5.919 5.485 5.630 103,105 +0.21(+3.79%)
Apr 16, 2015 5.113 5.508 4.960 5.425 53,519 +0.36(+7.06%)
Apr 15, 2015 5.021 5.181 4.953 5.067 54,963 +0.11(+2.30%)
Apr 14, 2015 5.021 5.075 4.922 4.953 24,009 -0.17(-3.41%)
Apr 13, 2015 4.945 5.128 4.915 5.128 11,444 +0.14(+2.90%)
Apr 10, 2015 4.983 4.983 4.976 4.983 786 -0.13(-2.53%)
Apr 09, 2015 4.953 5.113 4.953 5.113 784 +0.00(+0.00%)
Apr 08, 2015 5.029 5.119 4.922 5.113 11,297 -0.01(-0.12%)
Apr 07, 2015 4.945 5.119 4.918 5.119 2,814 +0.05(+0.90%)
Apr 06, 2015 4.999 5.113 4.915 5.073 16,587 -0.02(-0.40%)
Apr 02, 2015 5.052 5.094 5.094 5.094 2,760 +0.16(+3.32%)
Apr 01, 2015 5.128 5.166 4.915 4.930 11,115 -0.23(-4.42%)
Mar 31, 2015 5.217 5.217 4.983 5.158 2,636 +0.00(+0.00%)
Mar 30, 2015 5.075 5.166 5.071 5.158 11,479 +0.14(+2.73%)
Mar 27, 2015 5.113 5.113 4.702 5.021 23,281 -0.06(-1.19%)
Mar 26, 2015 4.999 5.082 4.999 5.082 904 +0.00(+0.02%)
Mar 25, 2015 5.037 5.120 5.029 5.081 1,473 -0.04(-0.77%)
Mar 24, 2015 4.991 5.120 4.983 5.120 3,588 +0.08(+1.66%)
Mar 23, 2015 5.014 5.120 5.014 5.037 8,741 +0.02(+0.46%)
Mar 20, 2015 5.135 5.135 5.014 5.014 27,607 -0.13(-2.51%)
Mar 19, 2015 5.227 5.295 5.143 5.143 17,800 -0.15(-2.87%)
Mar 18, 2015 5.310 5.326 5.166 5.295 3,398 -0.08(-1.42%)
Mar 17, 2015 5.310 5.425 5.135 5.371 10,300 +0.13(+2.47%)
Mar 16, 2015 5.387 5.463 5.212 5.242 21,412 -0.18(-3.36%)
Mar 13, 2015 5.379 5.425 5.356 5.425 4,102 +0.03(+0.56%)
Mar 12, 2015 5.417 5.504 5.394 5.394 15,898 -0.02(-0.28%)
Mar 11, 2015 5.455 5.545 5.371 5.409 8,222 -0.26(-4.65%)
Mar 10, 2015 5.508 5.673 5.409 5.673 14,245 +0.11(+1.93%)
Mar 09, 2015 5.501 5.672 5.495 5.565 2,839 +0.01(+0.21%)
Mar 06, 2015 5.508 5.554 5.447 5.554 1,083 -0.08(-1.42%)
Mar 05, 2015 5.501 5.660 5.485 5.634 7,749 +0.09(+1.58%)
Mar 04, 2015 5.569 5.569 5.493 5.546 6,825 -0.02(-0.41%)
Mar 03, 2015 5.600 5.630 5.554 5.569 7,486 -0.03(-0.54%)
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.