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

C S P Inc (NQ: CSPI )

15.27 +0.46 (+3.10%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 21, 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, 2017 9.336 9.462 9.180 9.336 7,884 -0.13(-1.37%)
Jun 29, 2017 9.340 9.465 9.340 9.465 1,206 +0.00(+0.00%)
Jun 28, 2017 9.275 9.465 9.015 9.465 12,569 +0.03(+0.37%)
Jun 27, 2017 9.093 9.430 9.093 9.430 11,297 +0.28(+3.02%)
Jun 26, 2017 9.223 9.483 9.093 9.154 15,930 +0.03(+0.38%)
Jun 23, 2017 9.301 9.483 9.119 9.119 8,614 -0.29(-3.13%)
Jun 22, 2017 9.474 9.603 9.372 9.414 2,109 -0.03(-0.32%)
Jun 21, 2017 9.344 9.560 9.102 9.444 6,808 +0.13(+1.44%)
Jun 20, 2017 9.474 9.643 9.188 9.310 5,312 -0.17(-1.83%)
Jun 19, 2017 9.396 9.595 9.371 9.483 7,796 +0.03(+0.37%)
Jun 16, 2017 9.630 9.656 9.310 9.448 20,416 +0.06(+0.65%)
Jun 15, 2017 9.613 9.665 9.388 9.388 7,317 -0.12(-1.28%)
Jun 14, 2017 9.699 9.699 9.431 9.509 3,849 -0.10(-1.08%)
Jun 13, 2017 9.472 9.682 9.472 9.613 1,300 +0.08(+0.82%)
Jun 12, 2017 9.578 9.604 9.431 9.535 8,517 +0.01(+0.09%)
Jun 09, 2017 9.301 9.725 9.301 9.526 21,119 +0.19(+2.01%)
Jun 08, 2017 9.266 9.440 9.266 9.339 5,041 -0.03(-0.34%)
Jun 07, 2017 9.449 9.462 9.370 9.370 6,510 -0.10(-1.06%)
Jun 06, 2017 9.445 9.595 9.379 9.471 8,213 -0.03(-0.31%)
Jun 05, 2017 9.595 9.595 9.483 9.500 15,544 -0.10(-1.05%)
Jun 02, 2017 9.601 9.601 9.601 9.601 277 +0.15(+1.61%)
Jun 01, 2017 9.404 9.595 9.358 9.448 14,735 +0.03(+0.37%)
May 31, 2017 9.474 9.526 9.293 9.414 7,759 -0.07(-0.73%)
May 30, 2017 9.547 9.613 9.306 9.483 7,532 +0.08(+0.83%)
May 26, 2017 9.183 9.593 9.183 9.405 3,871 +0.40(+4.48%)
May 25, 2017 8.753 9.173 8.753 9.002 19,566 -0.44(-4.63%)
May 24, 2017 9.111 9.585 9.111 9.439 6,762 +0.13(+1.38%)
May 23, 2017 9.345 9.402 9.086 9.311 1,264 -0.12(-1.27%)
May 22, 2017 9.431 9.431 9.345 9.431 3,780 -0.03(-0.36%)
May 19, 2017 9.268 9.593 9.268 9.465 11,447 +0.04(+0.45%)
May 18, 2017 9.421 9.431 9.140 9.422 8,468 -0.01(-0.09%)
May 17, 2017 9.362 9.568 9.064 9.431 15,505 +0.19(+2.04%)
May 16, 2017 9.216 9.345 9.216 9.242 5,455 +0.09(+0.94%)
May 15, 2017 9.105 9.207 9.028 9.156 12,365 -0.09(-1.02%)
May 12, 2017 9.302 9.302 8.855 9.250 2,328 -0.07(-0.74%)
May 11, 2017 9.088 9.319 9.088 9.319 1,003 +0.25(+2.74%)
May 10, 2017 9.010 9.079 8.928 9.070 4,343 +0.09(+0.95%)
May 09, 2017 8.908 9.036 8.908 8.985 2,552 -0.01(-0.10%)
May 08, 2017 8.930 8.993 8.888 8.993 2,321 +0.12(+1.35%)
May 05, 2017 8.779 8.882 8.779 8.873 7,521 +0.10(+1.08%)
May 04, 2017 8.976 8.976 8.668 8.778 9,605 -0.21(-2.30%)
May 03, 2017 9.010 9.010 8.918 8.985 2,788 -0.03(-0.29%)
May 02, 2017 9.293 9.293 9.010 9.010 7,605 -0.32(-3.39%)
May 01, 2017 9.165 9.388 9.165 9.327 8,138 -0.02(-0.19%)
Apr 28, 2017 9.308 9.431 9.235 9.345 4,874 -0.13(-1.36%)
Apr 27, 2017 9.516 9.516 9.439 9.473 5,439 -0.03(-0.36%)
Apr 26, 2017 9.371 9.508 9.371 9.508 6,843 +0.10(+1.09%)
Apr 25, 2017 9.225 9.405 9.207 9.405 13,537 +0.15(+1.57%)
Apr 24, 2017 9.096 9.259 9.096 9.259 20,722 +0.35(+3.95%)
Apr 21, 2017 8.959 9.146 8.899 8.908 5,122 -0.14(-1.52%)
Apr 20, 2017 9.122 9.122 9.023 9.045 4,248 -0.10(-1.12%)
Apr 19, 2017 9.156 9.156 9.045 9.148 6,751 +0.04(+0.47%)
Apr 18, 2017 9.131 9.131 9.045 9.105 19,515 +0.03(+0.38%)
Apr 17, 2017 8.985 9.079 8.899 9.070 17,848 +0.19(+2.17%)
Apr 13, 2017 8.659 8.908 8.625 8.878 26,833 +0.30(+3.45%)
Apr 12, 2017 8.745 8.787 8.573 8.582 41,150 -0.13(-1.48%)
Apr 11, 2017 8.788 8.845 8.702 8.710 3,872 +0.00(+0.00%)
Apr 10, 2017 8.813 8.897 8.710 8.710 5,343 -0.03(-0.39%)
Apr 07, 2017 9.000 9.000 8.702 8.745 3,628 -0.06(-0.63%)
Apr 06, 2017 8.830 8.890 8.693 8.800 5,521 -0.12(-1.37%)
Apr 05, 2017 8.957 9.009 8.745 8.923 3,591 +0.19(+2.14%)
Apr 04, 2017 8.949 8.949 8.710 8.736 1,357 +0.02(+0.20%)
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.