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 (%)
Mar 31, 2014 5.719 5.719 5.526 5.526 5,750 -0.19(-3.26%)
Mar 28, 2014 5.576 5.726 5.526 5.712 1,290 +0.16(+2.84%)
Mar 27, 2014 5.483 5.741 5.454 5.554 16,978 -0.06(-1.15%)
Mar 26, 2014 5.662 5.798 5.612 5.619 4,815 -0.01(-0.25%)
Mar 25, 2014 5.690 5.848 5.597 5.633 43,807 +0.01(+0.13%)
Mar 24, 2014 5.626 5.741 5.461 5.626 44,514 -0.04(-0.63%)
Mar 21, 2014 5.812 5.855 5.626 5.662 12,771 -0.09(-1.50%)
Mar 20, 2014 5.626 5.834 5.626 5.748 13,196 -0.07(-1.23%)
Mar 19, 2014 5.733 5.891 5.690 5.819 5,928 +0.07(+1.18%)
Mar 18, 2014 5.662 5.841 5.640 5.751 10,847 -0.06(-1.05%)
Mar 17, 2014 5.497 5.920 5.461 5.812 46,586 +0.22(+3.97%)
Mar 14, 2014 5.619 5.633 5.547 5.590 3,948 +0.04(+0.71%)
Mar 13, 2014 5.533 5.905 5.440 5.551 32,548 -0.08(-1.34%)
Mar 12, 2014 5.454 6.221 5.454 5.626 62,928 +0.14(+2.61%)
Mar 11, 2014 5.733 5.769 5.440 5.483 111,738 -0.32(-5.44%)
Mar 10, 2014 6.056 6.056 5.798 5.798 34,631 -0.32(-5.16%)
Mar 07, 2014 6.106 6.178 5.948 6.113 11,244 +0.06(+1.07%)
Mar 06, 2014 5.877 6.300 5.877 6.049 10,434 +0.14(+2.43%)
Mar 05, 2014 5.877 5.977 5.877 5.905 5,353 -0.02(-0.36%)
Mar 04, 2014 5.820 5.984 5.819 5.927 5,598 +0.10(+1.72%)
Mar 03, 2014 6.027 6.092 5.827 5.827 2,510 -0.11(-1.81%)
Feb 28, 2014 6.031 6.192 5.784 5.934 10,912 -0.06(-0.96%)
Feb 27, 2014 5.898 6.163 5.862 5.991 10,114 +0.19(+3.21%)
Feb 26, 2014 6.156 6.156 5.805 5.805 10,623 -0.31(-5.04%)
Feb 25, 2014 5.905 6.113 5.776 6.113 14,067 +0.21(+3.52%)
Feb 24, 2014 5.764 6.082 5.481 5.905 89,064 +0.42(+7.74%)
Feb 21, 2014 5.488 5.520 5.382 5.481 15,492 +0.11(+1.97%)
Feb 20, 2014 5.446 5.524 5.375 5.375 12,842 +0.01(+0.13%)
Feb 19, 2014 5.446 5.495 5.326 5.368 9,067 -0.06(-1.04%)
Feb 18, 2014 5.375 5.474 5.156 5.425 37,189 +0.06(+1.05%)
Feb 14, 2014 5.516 5.368 5.368 5.368 32,520 -0.18(-3.31%)
Feb 13, 2014 5.417 5.587 5.417 5.552 23,096 -0.04(-0.76%)
Feb 12, 2014 5.821 5.821 5.594 5.594 31,471 -0.16(-2.83%)
Feb 11, 2014 5.707 5.799 5.665 5.757 5,771 +0.01(+0.12%)
Feb 10, 2014 5.806 5.806 5.750 5.750 31,813 +0.04(+0.74%)
Feb 07, 2014 5.642 5.743 5.642 5.707 3,387 -0.04(-0.62%)
Feb 06, 2014 5.679 5.764 5.651 5.743 4,675 +0.10(+1.75%)
Feb 05, 2014 5.658 5.658 5.584 5.644 9,811 -0.01(-0.25%)
Feb 04, 2014 5.509 5.658 5.488 5.658 20,701 +0.08(+1.39%)
Feb 03, 2014 5.644 5.814 5.528 5.580 11,088 -0.01(-0.25%)
Jan 31, 2014 5.580 5.764 5.509 5.594 11,057 -0.06(-1.00%)
Jan 30, 2014 5.509 5.651 5.509 5.651 6,792 +0.21(+3.77%)
Jan 29, 2014 5.453 5.481 5.417 5.446 8,835 -0.08(-1.41%)
Jan 28, 2014 5.502 5.637 5.502 5.524 3,601 -0.08(-1.39%)
Jan 27, 2014 5.545 5.799 5.537 5.601 10,145 +0.11(+1.93%)
Jan 24, 2014 5.594 5.665 5.495 5.495 26,316 -0.16(-2.88%)
Jan 23, 2014 5.608 5.715 5.601 5.658 34,959 +0.00(+0.00%)
Jan 22, 2014 5.750 5.764 5.594 5.658 37,035 -0.11(-1.96%)
Jan 21, 2014 5.870 5.926 5.722 5.771 36,235 -0.13(-2.16%)
Jan 17, 2014 5.941 5.898 5.898 5.898 5,372 -0.01(-0.12%)
Jan 16, 2014 5.814 5.934 5.771 5.905 8,794 +0.11(+1.95%)
Jan 15, 2014 5.729 5.888 5.719 5.792 30,302 +0.10(+1.74%)
Jan 14, 2014 5.729 5.729 5.658 5.693 14,056 +0.06(+1.13%)
Jan 13, 2014 5.623 5.771 5.601 5.630 53,157 -0.02(-0.38%)
Jan 10, 2014 5.623 5.778 5.623 5.651 2,126 +0.00(+0.00%)
Jan 09, 2014 5.778 5.778 5.651 5.651 4,617 -0.08(-1.48%)
Jan 08, 2014 5.754 5.778 5.673 5.736 13,901 -0.04(-0.61%)
Jan 07, 2014 5.693 5.799 5.623 5.771 41,172 +0.13(+2.26%)
Jan 06, 2014 5.729 5.729 5.644 5.644 2,389 -0.04(-0.62%)
Jan 03, 2014 5.658 5.707 5.623 5.679 5,681 +0.04(+0.75%)
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.