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

C S P Inc (NQ: CSPI )

13.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 28, 2014 5.996 6.018 5.840 5.877 19,728 -0.15(-2.45%)
Nov 26, 2014 5.840 6.025 6.025 6.025 42,472 +0.07(+1.24%)
Nov 25, 2014 5.929 5.951 5.914 5.951 2,874 +0.12(+2.03%)
Nov 24, 2014 5.752 5.922 5.752 5.833 4,647 -0.05(-0.90%)
Nov 21, 2014 5.877 5.979 5.826 5.886 7,190 +0.01(+0.15%)
Nov 20, 2014 5.944 5.944 5.877 5.877 3,899 -0.01(-0.24%)
Nov 19, 2014 5.774 5.893 5.759 5.891 7,443 -0.02(-0.39%)
Nov 18, 2014 5.877 5.914 5.840 5.914 10,938 +0.07(+1.27%)
Nov 17, 2014 5.832 5.877 5.767 5.840 10,459 +0.10(+1.67%)
Nov 14, 2014 5.757 5.767 5.744 5.744 4,186 -0.06(-1.02%)
Nov 13, 2014 5.839 5.839 5.689 5.803 2,617 +0.07(+1.16%)
Nov 12, 2014 5.840 5.840 5.663 5.737 14,719 +0.04(+0.78%)
Nov 11, 2014 5.648 5.907 5.553 5.693 10,275 -0.09(-1.53%)
Nov 10, 2014 5.767 5.863 5.700 5.781 7,469 +0.04(+0.77%)
Nov 07, 2014 5.796 5.796 5.609 5.737 3,055 -0.02(-0.37%)
Nov 06, 2014 5.700 5.759 5.626 5.758 4,535 +0.01(+0.25%)
Nov 05, 2014 5.759 5.833 5.693 5.744 6,531 +0.06(+1.03%)
Nov 04, 2014 5.596 5.907 5.545 5.685 8,084 -0.01(-0.25%)
Nov 03, 2014 5.885 5.914 5.609 5.699 12,679 -0.16(-2.78%)
Oct 31, 2014 5.737 5.894 5.730 5.863 8,318 +0.10(+1.67%)
Oct 30, 2014 5.774 5.774 5.567 5.767 9,018 +0.21(+3.72%)
Oct 29, 2014 5.552 5.774 5.545 5.560 3,850 -0.13(-2.21%)
Oct 28, 2014 5.803 5.803 5.604 5.685 13,560 -0.06(-1.03%)
Oct 27, 2014 5.794 5.840 5.707 5.744 12,985 +0.04(+0.65%)
Oct 24, 2014 5.582 5.737 5.477 5.707 13,948 +0.10(+1.78%)
Oct 23, 2014 5.611 5.619 5.389 5.608 8,697 +0.28(+5.35%)
Oct 22, 2014 5.441 5.552 5.308 5.323 7,921 -0.19(-3.49%)
Oct 21, 2014 5.434 5.560 5.345 5.515 7,797 +0.18(+3.32%)
Oct 20, 2014 5.175 5.508 5.175 5.338 70,165 +0.16(+3.00%)
Oct 17, 2014 5.567 5.375 5.175 5.182 7,764 -0.19(-3.58%)
Oct 16, 2014 5.560 5.596 5.367 5.375 6,561 -0.24(-4.34%)
Oct 15, 2014 5.596 5.633 5.508 5.619 10,426 +0.11(+2.01%)
Oct 14, 2014 5.545 5.670 5.508 5.508 2,625 -0.04(-0.67%)
Oct 13, 2014 5.752 5.619 5.530 5.545 9,883 -0.07(-1.32%)
Oct 10, 2014 5.730 5.730 5.530 5.619 25,083 -0.18(-3.18%)
Oct 09, 2014 5.826 5.907 5.626 5.803 17,109 -0.07(-1.26%)
Oct 08, 2014 5.833 5.914 5.815 5.877 10,523 +0.04(+0.76%)
Oct 07, 2014 5.803 5.870 5.574 5.833 10,000 -0.03(-0.50%)
Oct 06, 2014 5.626 5.863 5.619 5.863 6,851 +0.20(+3.51%)
Oct 03, 2014 5.685 5.863 5.622 5.664 9,476 -0.15(-2.66%)
Oct 02, 2014 5.774 5.818 5.552 5.818 10,027 +0.04(+0.77%)
Oct 01, 2014 5.929 5.929 5.774 5.774 5,215 -0.12(-2.01%)
Sep 30, 2014 5.885 5.937 5.833 5.892 7,938 -0.01(-0.25%)
Sep 29, 2014 5.803 5.944 5.803 5.907 8,597 +0.07(+1.27%)
Sep 26, 2014 5.840 5.944 5.826 5.833 15,905 -0.07(-1.13%)
Sep 25, 2014 5.944 6.033 5.848 5.900 13,061 -0.14(-2.27%)
Sep 24, 2014 5.900 6.037 5.900 6.037 2,959 +0.01(+0.13%)
Sep 23, 2014 5.940 6.040 5.877 6.029 7,611 -0.03(-0.43%)
Sep 22, 2014 6.070 6.158 5.907 6.055 9,632 +0.03(+0.47%)
Sep 19, 2014 6.158 6.210 6.026 6.026 10,385 -0.13(-2.14%)
Sep 18, 2014 6.062 6.158 5.914 6.158 27,542 +0.16(+2.59%)
Sep 17, 2014 5.900 6.025 5.900 6.003 7,570 +0.03(+0.50%)
Sep 16, 2014 5.951 5.974 5.922 5.974 7,624 -0.01(-0.12%)
Sep 15, 2014 5.914 5.981 5.900 5.981 7,178 +0.07(+1.13%)
Sep 12, 2014 5.914 5.981 5.914 5.914 14,594 -0.00(-0.08%)
Sep 11, 2014 6.062 6.062 5.885 5.919 19,693 -0.00(-0.05%)
Sep 10, 2014 5.907 6.097 5.903 5.922 8,175 -0.02(-0.37%)
Sep 09, 2014 5.774 6.057 5.759 5.944 40,121 +0.11(+1.93%)
Sep 08, 2014 5.877 5.885 5.707 5.832 8,418 -0.06(-0.97%)
Sep 05, 2014 5.789 5.900 5.789 5.889 15,835 +0.06(+1.08%)
Sep 04, 2014 5.988 5.996 5.811 5.826 9,954 -0.12(-2.09%)
Sep 03, 2014 5.877 5.974 5.803 5.950 18,063 +0.09(+1.62%)
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.