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 -0.30 (-2.24%)
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 (%)
Jun 30, 2015 5.443 5.443 5.354 5.366 467 +0.05(+0.94%)
Jun 29, 2015 5.532 5.532 5.246 5.316 2,026 +0.00(+0.00%)
Jun 26, 2015 5.424 5.424 5.262 5.316 7,566 -0.23(-4.18%)
Jun 25, 2015 5.377 5.547 5.377 5.547 613 +0.03(+0.63%)
Jun 24, 2015 5.416 5.516 5.346 5.513 6,496 -0.04(-0.76%)
Jun 23, 2015 5.555 5.555 5.555 5.555 154 +0.32(+6.20%)
Jun 22, 2015 5.323 5.352 5.184 5.231 12,685 -0.17(-3.15%)
Jun 19, 2015 5.377 5.408 5.277 5.401 8,345 -0.05(-0.85%)
Jun 18, 2015 5.370 5.563 5.370 5.447 6,053 +0.05(+0.86%)
Jun 17, 2015 5.555 5.555 5.269 5.401 8,376 +0.05(+0.86%)
Jun 16, 2015 5.408 5.524 5.354 5.354 9,599 -0.16(-2.94%)
Jun 15, 2015 5.385 5.516 5.308 5.516 7,922 +0.16(+3.03%)
Jun 12, 2015 5.362 5.477 5.346 5.354 2,644 +0.01(+0.14%)
Jun 11, 2015 5.408 5.482 5.331 5.346 4,319 -0.16(-2.95%)
Jun 10, 2015 5.408 5.547 5.339 5.509 15,309 -0.02(-0.42%)
Jun 09, 2015 5.354 5.532 5.290 5.532 21,503 +0.17(+3.17%)
Jun 08, 2015 5.346 5.362 5.246 5.362 52,423 +0.04(+0.73%)
Jun 05, 2015 5.231 5.331 5.231 5.323 19,694 +0.02(+0.29%)
Jun 04, 2015 5.408 5.408 5.223 5.308 45,956 -0.19(-3.38%)
Jun 03, 2015 5.559 5.559 5.493 5.493 258 +0.03(+0.57%)
Jun 02, 2015 5.371 5.571 5.371 5.462 732 -0.13(-2.28%)
Jun 01, 2015 5.594 5.621 5.339 5.590 5,669 -0.05(-0.89%)
May 29, 2015 5.431 5.640 5.416 5.640 7,900 +0.04(+0.69%)
May 28, 2015 5.601 5.601 5.586 5.601 2,057 +0.05(+0.83%)
May 26, 2015 5.494 5.555 5.555 5.555 6 +0.06(+1.11%)
May 22, 2015 5.578 5.494 5.494 5.494 6,701 -0.13(-2.26%)
May 21, 2015 5.525 5.631 5.519 5.621 6,701 +0.07(+1.19%)
May 20, 2015 5.555 5.555 5.464 5.555 8,924 +0.05(+0.83%)
May 19, 2015 5.479 5.555 5.441 5.509 18,097 +0.02(+0.42%)
May 18, 2015 5.487 5.631 5.266 5.487 8,804 -0.05(-0.96%)
May 15, 2015 5.553 5.553 5.426 5.540 9,503 +0.11(+2.10%)
May 14, 2015 5.330 5.479 5.296 5.426 12,290 -0.03(-0.56%)
May 13, 2015 5.251 5.464 5.182 5.456 19,331 +0.17(+3.17%)
May 12, 2015 5.524 5.524 5.068 5.289 19,969 -0.20(-3.61%)
May 11, 2015 5.524 5.555 5.487 5.487 1,423 +0.02(+0.42%)
May 08, 2015 5.426 5.509 5.365 5.464 60,142 +0.06(+1.13%)
May 07, 2015 5.385 5.479 5.365 5.403 22,992 -0.02(-0.42%)
May 06, 2015 5.471 5.509 5.334 5.426 16,749 +0.02(+0.42%)
May 05, 2015 5.312 5.464 5.281 5.403 26,191 -0.04(-0.66%)
May 04, 2015 5.357 5.525 5.357 5.439 17,214 -0.00(-0.04%)
May 01, 2015 5.479 5.479 5.167 5.441 57,870 -0.18(-3.25%)
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%)
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.