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 (%)
Jan 31, 2017 8.677 8.907 8.584 8.610 4,664 -0.06(-0.68%)
Jan 30, 2017 8.584 8.913 8.584 8.669 3,123 -0.09(-1.06%)
Jan 27, 2017 8.775 8.863 8.584 8.762 4,352 +0.02(+0.19%)
Jan 26, 2017 8.830 8.990 8.667 8.745 20,524 -0.11(-1.24%)
Jan 25, 2017 8.923 8.957 8.626 8.855 16,203 -0.07(-0.76%)
Jan 24, 2017 8.814 8.948 8.814 8.923 16,178 +0.11(+1.28%)
Jan 23, 2017 8.797 8.839 8.789 8.810 5,922 -0.10(-1.08%)
Jan 20, 2017 8.898 8.939 8.797 8.906 872 +0.14(+1.62%)
Jan 19, 2017 8.705 8.939 8.705 8.764 5,349 +0.11(+1.26%)
Jan 18, 2017 8.822 8.822 8.420 8.655 15,613 -0.11(-1.24%)
Jan 17, 2017 8.931 8.931 8.613 8.764 9,080 -0.18(-2.06%)
Jan 13, 2017 8.948 8.948 8.948 0 +0.24(+2.79%)
Jan 12, 2017 8.730 8.826 8.588 8.705 15,294 -0.03(-0.38%)
Jan 11, 2017 8.730 8.604 8.738 5,219 +0.01(+0.10%)
Jan 10, 2017 8.437 8.789 8.437 8.730 6,059 +0.17(+2.01%)
Jan 09, 2017 8.412 8.588 8.387 8.558 11,717 -0.03(-0.34%)
Jan 06, 2017 8.554 8.588 8.395 8.588 14,540 +0.04(+0.50%)
Jan 05, 2017 8.596 8.688 8.505 8.545 7,822 -0.07(-0.79%)
Jan 04, 2017 8.646 8.705 8.588 8.613 14,913 -0.05(-0.58%)
Jan 03, 2017 8.839 8.884 8.602 8.663 13,448 -0.20(-2.27%)
Dec 30, 2016 8.864 8.864 8.864 0 -0.07(-0.75%)
Dec 29, 2016 9.534 9.534 8.772 8.931 19,487 -0.59(-6.19%)
Dec 28, 2016 9.434 9.627 9.434 9.520 3,375 -0.06(-0.61%)
Dec 27, 2016 9.467 9.615 9.425 9.578 8,023 +0.10(+1.08%)
Dec 23, 2016 9.476 9.476 9.476 0 -0.11(-1.14%)
Dec 22, 2016 9.434 9.585 9.425 9.585 2,847 +0.09(+0.97%)
Dec 21, 2016 9.627 9.656 9.467 9.492 5,541 -0.06(-0.61%)
Dec 20, 2016 9.509 9.656 9.467 9.551 14,179 +0.04(+0.44%)
Dec 19, 2016 9.339 9.518 9.246 9.509 9,959 +0.04(+0.44%)
Dec 16, 2016 9.375 9.467 9.182 9.467 10,634 +0.08(+0.89%)
Dec 15, 2016 9.266 9.425 9.115 9.384 10,917 +0.26(+2.87%)
Dec 14, 2016 9.224 9.375 9.122 9.122 8,548 -0.22(-2.35%)
Dec 13, 2016 9.132 9.342 9.132 9.342 30,185 +0.23(+2.48%)
Dec 12, 2016 9.107 9.125 8.931 9.115 10,801 -0.01(-0.09%)
Dec 09, 2016 9.015 9.132 8.881 9.124 11,510 +0.20(+2.25%)
Dec 08, 2016 9.090 9.199 8.923 8.923 17,674 -0.14(-1.57%)
Dec 07, 2016 8.914 9.199 8.831 9.065 41,996 +0.16(+1.79%)
Dec 06, 2016 8.630 8.941 8.630 8.906 6,390 +0.28(+3.20%)
Dec 05, 2016 8.881 8.956 8.630 8.630 17,262 -0.13(-1.44%)
Dec 02, 2016 8.688 8.864 8.638 8.756 6,102 -0.07(-0.83%)
Dec 01, 2016 9.007 9.007 8.613 8.829 6,019 -0.13(-1.42%)
Nov 30, 2016 9.007 9.033 8.866 8.956 2,473 +0.00(+0.00%)
Nov 29, 2016 8.738 9.039 8.622 8.956 61,250 +0.23(+2.69%)
Nov 28, 2016 8.722 8.797 8.470 8.722 47,201 +0.07(+0.80%)
Nov 25, 2016 8.546 8.831 8.516 8.653 14,948 +0.18(+2.15%)
Nov 23, 2016 8.470 8.470 8.470 0 -0.05(-0.57%)
Nov 22, 2016 8.646 8.646 8.210 8.519 23,173 -0.13(-1.47%)
Nov 21, 2016 8.596 9.007 8.562 8.646 18,857 -0.08(-0.88%)
Nov 18, 2016 8.797 9.048 8.588 8.723 16,150 -0.03(-0.37%)
Nov 17, 2016 8.655 9.099 8.529 8.755 17,360 +0.10(+1.16%)
Nov 16, 2016 8.730 8.814 8.586 8.655 5,402 -0.10(-1.15%)
Nov 15, 2016 8.688 8.839 8.604 8.755 3,678 +0.07(+0.78%)
Nov 14, 2016 8.320 8.817 8.098 8.687 21,361 +0.35(+4.21%)
Nov 11, 2016 8.395 8.462 8.294 8.336 14,881 -0.08(-1.00%)
Nov 10, 2016 8.680 9.115 8.380 8.420 12,784 +0.17(+2.03%)
Nov 09, 2016 8.169 8.940 6.610 8.252 46,777 -0.13(-1.60%)
Nov 08, 2016 8.378 9.165 8.363 8.387 15,646 +0.07(+0.81%)
Nov 07, 2016 8.152 8.378 8.152 8.320 16,649 +0.17(+2.06%)
Nov 04, 2016 8.102 8.336 8.102 8.152 7,733 +0.06(+0.72%)
Nov 03, 2016 8.236 8.353 8.026 8.093 6,425 -0.06(-0.72%)
Nov 02, 2016 8.487 8.604 8.013 8.152 12,345 -0.39(-4.61%)
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.