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

C S P Inc (NQ: CSPI )

15.14 +0.33 (+2.23%)
Streaming Delayed Price Updated: 3:30 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 28, 2013 6.199 6.199 5.937 6.126 16,682 -0.05(-0.84%)
Jun 27, 2013 6.199 6.274 5.999 6.178 0 +0.03(+0.56%)
Jun 26, 2013 6.116 6.144 5.903 6.144 0 +0.01(+0.14%)
Jun 25, 2013 6.075 6.314 6.075 6.135 0 -0.01(-0.14%)
Jun 24, 2013 5.971 6.164 5.785 6.144 0 +0.11(+1.83%)
Jun 21, 2013 6.185 6.185 5.765 6.033 38,249 -0.09(-1.46%)
Jun 20, 2013 6.206 6.268 6.075 6.123 0 -0.19(-2.95%)
Jun 19, 2013 6.309 6.336 6.268 6.309 0 -0.01(-0.22%)
Jun 18, 2013 6.274 6.336 6.274 6.323 0 +0.10(+1.55%)
Jun 17, 2013 6.268 6.336 6.199 6.226 0 -0.08(-1.20%)
Jun 14, 2013 6.323 6.336 6.200 6.302 0 -0.03(-0.44%)
Jun 13, 2013 6.274 6.329 6.240 6.329 26,146 -0.01(-0.11%)
Jun 12, 2013 6.433 6.433 6.219 6.336 61,065 +0.08(+1.32%)
Jun 11, 2013 6.336 6.336 6.137 6.254 0 -0.08(-1.20%)
Jun 10, 2013 5.951 6.495 5.951 6.329 0 +0.50(+8.50%)
Jun 07, 2013 5.717 5.964 5.661 5.834 0 +0.12(+2.05%)
Jun 06, 2013 5.737 5.779 5.655 5.717 0 -0.01(-0.24%)
Jun 05, 2013 5.758 5.779 5.713 5.730 0 -0.12(-2.12%)
Jun 04, 2013 5.606 5.854 5.517 5.854 0 +0.25(+4.55%)
Jun 03, 2013 5.613 5.772 5.482 5.599 26,133 -0.00(-0.06%)
May 31, 2013 5.531 5.720 5.531 5.603 12,414 +0.05(+0.93%)
May 30, 2013 5.503 5.792 5.469 5.551 0 -0.01(-0.12%)
May 29, 2013 5.338 5.736 5.338 5.558 46,887 +0.14(+2.67%)
May 28, 2013 5.420 5.441 5.248 5.413 100,825 -0.01(-0.13%)
May 24, 2013 5.730 5.737 5.303 5.420 0 -0.32(-5.64%)
May 23, 2013 5.696 5.768 5.635 5.744 0 +0.08(+1.46%)
May 22, 2013 5.737 5.806 5.648 5.661 0 -0.08(-1.32%)
May 21, 2013 5.744 5.785 5.683 5.737 0 +0.00(+0.00%)
May 20, 2013 5.764 5.785 5.560 5.737 0 -0.03(-0.47%)
May 17, 2013 5.730 5.778 5.717 5.764 0 -0.01(-0.12%)
May 16, 2013 5.785 5.804 5.710 5.771 47,049 +0.01(+0.12%)
May 15, 2013 5.683 5.778 5.683 5.764 0 -0.03(-0.59%)
May 13, 2013 5.560 5.880 5.553 5.798 0 +0.05(+0.95%)
May 10, 2013 5.751 5.921 5.520 5.744 0 +0.05(+0.84%)
May 09, 2013 5.104 5.778 5.097 5.696 0 +0.63(+12.33%)
May 08, 2013 4.499 5.281 4.499 5.071 0 +1.10(+27.80%)
May 07, 2013 4.015 4.063 3.961 3.968 0 +0.02(+0.52%)
May 06, 2013 3.920 4.015 3.920 3.947 0 +0.05(+1.40%)
May 03, 2013 3.838 3.893 3.818 3.893 0 +0.07(+1.96%)
May 02, 2013 3.784 3.913 3.784 3.818 0 +0.03(+0.90%)
May 01, 2013 3.818 3.872 3.784 3.784 0 +0.00(+0.00%)
Apr 30, 2013 3.750 3.835 3.743 3.784 0 +0.04(+1.09%)
Apr 29, 2013 3.800 3.811 3.743 3.743 2,204 -0.11(-2.83%)
Apr 26, 2013 3.900 3.940 3.852 3.852 4,125 -0.04(-1.05%)
Apr 25, 2013 3.764 3.940 3.764 3.893 10,940 +0.22(+5.91%)
Apr 24, 2013 3.934 3.934 3.648 3.676 0 -0.27(-6.88%)
Apr 23, 2013 3.968 4.029 3.940 3.947 6,161 +0.01(+0.17%)
Apr 22, 2013 4.056 4.056 3.934 3.940 13,211 -0.07(-1.86%)
Apr 19, 2013 4.015 4.063 4.002 4.015 25,346 +0.00(+0.00%)
Apr 18, 2013 4.049 4.056 3.988 4.015 30,129 +0.01(+0.17%)
Apr 17, 2013 4.049 4.049 4.002 4.009 10,752 -0.01(-0.17%)
Apr 16, 2013 4.022 4.043 4.015 4.015 9,991 +0.00(+0.00%)
Apr 15, 2013 3.961 4.015 3.934 4.015 41,857 +0.05(+1.20%)
Apr 12, 2013 3.961 3.968 3.927 3.968 11,847 +0.01(+0.17%)
Apr 11, 2013 3.995 3.995 3.920 3.961 10,285 +0.00(+0.00%)
Apr 10, 2013 3.968 3.975 3.934 3.961 13,958 -0.01(-0.34%)
Apr 09, 2013 4.002 4.002 3.968 3.975 1,175 +0.01(+0.17%)
Apr 08, 2013 4.009 4.009 3.913 3.968 11,894 -0.04(-1.02%)
Apr 05, 2013 4.049 4.049 3.981 4.009 21,677 +0.00(+0.00%)
Apr 04, 2013 3.992 4.022 3.981 4.009 2,252 +0.03(+0.86%)
Apr 03, 2013 3.975 3.988 3.975 3.975 16,064 +0.00(+0.00%)
Apr 02, 2013 3.947 3.995 3.947 3.975 6,642 +0.00(+0.00%)
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.