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

C S P Inc (NQ: CSPI )

13.59 +0.51 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 29, 2014 5.753 5.842 5.842 5.842 33,132 +0.10(+1.67%)
Aug 28, 2014 5.694 5.753 5.620 5.746 27,544 +0.09(+1.57%)
Aug 27, 2014 5.709 5.709 5.568 5.657 6,783 -0.06(-1.03%)
Aug 26, 2014 5.605 5.716 5.535 5.716 4,217 +0.18(+3.20%)
Aug 25, 2014 5.516 5.620 5.479 5.539 9,012 +0.01(+0.13%)
Aug 22, 2014 5.272 5.531 5.243 5.531 11,916 +0.25(+4.76%)
Aug 21, 2014 5.331 5.339 5.265 5.280 13,035 +0.01(+0.28%)
Aug 20, 2014 5.361 5.361 5.275 5.265 1,415 -0.12(-2.20%)
Aug 19, 2014 5.258 5.405 5.258 5.383 36,810 -0.00(-0.00%)
Aug 18, 2014 5.391 5.417 5.369 5.383 8,877 +0.15(+2.92%)
Aug 15, 2014 5.492 5.492 5.492 5.230 26,365 -0.16(-2.97%)
Aug 14, 2014 5.573 5.573 5.361 5.390 7,758 -0.12(-2.25%)
Aug 13, 2014 5.478 5.478 5.289 5.514 18,293 -0.06(-1.05%)
Aug 12, 2014 5.503 5.586 5.503 5.573 443 -0.01(-0.26%)
Aug 11, 2014 5.391 5.587 5.391 5.587 5,244 +0.07(+1.32%)
Aug 08, 2014 5.325 5.522 5.325 5.514 2,067 +0.05(+0.93%)
Aug 07, 2014 5.594 5.594 5.427 5.463 6,417 -0.12(-2.22%)
Aug 06, 2014 5.594 6.177 5.289 5.587 32,694 +0.02(+0.39%)
Aug 05, 2014 5.638 5.638 5.361 5.565 17,375 +0.14(+2.55%)
Aug 04, 2014 5.558 5.558 5.289 5.427 4,607 +0.04(+0.68%)
Aug 01, 2014 5.529 5.607 5.391 5.391 13,773 -0.23(-4.02%)
Jul 31, 2014 5.463 5.820 5.354 5.616 41,128 +0.15(+2.83%)
Jul 30, 2014 5.500 5.500 5.405 5.462 1,650 -0.04(-0.69%)
Jul 29, 2014 5.529 5.529 5.449 5.500 1,519 +0.04(+0.80%)
Jul 28, 2014 5.645 5.645 5.369 5.456 6,582 -0.17(-2.98%)
Jul 25, 2014 5.777 5.777 5.471 5.624 25,981 +0.29(+5.41%)
Jul 24, 2014 5.412 5.696 5.332 5.335 14,147 -0.03(-0.49%)
Jul 23, 2014 5.374 5.726 5.285 5.361 28,353 -0.06(-1.08%)
Jul 22, 2014 5.463 5.536 5.267 5.420 12,453 -0.09(-1.59%)
Jul 21, 2014 5.602 5.602 5.347 5.507 23,176 +0.06(+1.07%)
Jul 18, 2014 5.378 5.638 5.310 5.449 34,703 +0.20(+3.74%)
Jul 17, 2014 5.150 5.390 5.128 5.252 18,730 -0.06(-1.12%)
Jul 16, 2014 5.194 5.347 5.143 5.312 14,651 +0.02(+0.30%)
Jul 15, 2014 5.143 5.383 5.143 5.296 10,459 -0.03(-0.55%)
Jul 14, 2014 5.223 5.325 5.092 5.325 14,065 +0.09(+1.67%)
Jul 11, 2014 5.050 5.252 4.990 5.237 7,251 +0.26(+5.27%)
Jul 10, 2014 4.968 5.055 4.968 4.975 2,881 -0.06(-1.16%)
Jul 09, 2014 4.968 5.085 4.955 5.034 1,372 +0.00(+0.08%)
Jul 08, 2014 5.077 5.077 5.012 5.029 1,823 -0.06(-1.08%)
Jul 07, 2014 5.092 5.092 5.004 5.085 9,057 +0.05(+0.94%)
Jul 03, 2014 5.165 5.037 5.037 5.037 7,001 -0.09(-1.77%)
Jul 02, 2014 5.077 5.252 5.066 5.128 12,223 -0.09(-1.68%)
Jul 01, 2014 5.099 5.245 5.091 5.216 6,471 +0.14(+2.73%)
Jun 30, 2014 5.092 5.092 4.961 5.077 1,567 +0.09(+1.75%)
Jun 27, 2014 4.968 5.092 4.968 4.990 2,745 -0.10(-2.00%)
Jun 26, 2014 4.917 5.092 4.910 5.092 17,534 +0.12(+2.49%)
Jun 25, 2014 4.924 5.092 4.913 4.968 3,445 -0.07(-1.45%)
Jun 24, 2014 4.975 5.085 4.888 5.041 8,143 +0.04(+0.87%)
Jun 23, 2014 5.099 5.099 4.881 4.997 3,408 -0.04(-0.87%)
Jun 20, 2014 5.026 5.048 4.953 5.041 9,245 -0.00(-0.00%)
Jun 19, 2014 5.092 5.092 4.866 5.041 19,276 -0.01(-0.29%)
Jun 18, 2014 4.990 5.077 4.953 5.055 9,542 +0.07(+1.31%)
Jun 17, 2014 5.099 5.099 4.990 4.990 4,149 +0.00(+0.00%)
Jun 16, 2014 5.092 5.092 4.990 4.990 7,046 -0.05(-1.01%)
Jun 13, 2014 5.063 5.150 5.041 5.041 2,525 +0.09(+1.76%)
Jun 12, 2014 4.866 5.223 4.866 4.953 14,057 -0.22(-4.23%)
Jun 11, 2014 4.924 5.201 4.800 5.172 26,486 +0.23(+4.57%)
Jun 10, 2014 4.939 5.085 4.939 4.946 21,820 +0.15(+3.19%)
Jun 06, 2014 4.771 4.859 4.735 4.793 27,503 +0.02(+0.46%)
Jun 05, 2014 4.800 4.844 4.749 4.771 5,720 -0.01(-0.30%)
Jun 04, 2014 4.946 4.946 4.771 4.786 1,795 -0.15(-2.95%)
Jun 03, 2014 4.946 5.048 4.932 4.932 3,983 +0.09(+1.80%)
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.