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

C S P Inc (NQ: CSPI )

14.81 +0.47 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 5.718 5.718 5.524 5.524 5,751 -0.19(-3.26%)
Mar 28, 2014 5.575 5.725 5.524 5.711 1,290 +0.16(+2.84%)
Mar 27, 2014 5.481 5.739 5.453 5.553 16,981 -0.06(-1.15%)
Mar 26, 2014 5.661 5.797 5.610 5.618 4,816 -0.01(-0.25%)
Mar 25, 2014 5.689 5.847 5.596 5.632 43,816 +0.01(+0.13%)
Mar 24, 2014 5.625 5.739 5.460 5.625 44,524 -0.04(-0.63%)
Mar 21, 2014 5.811 5.854 5.625 5.661 12,774 -0.09(-1.50%)
Mar 20, 2014 5.625 5.833 5.625 5.747 13,199 -0.07(-1.23%)
Mar 19, 2014 5.732 5.890 5.689 5.818 5,929 +0.07(+1.18%)
Mar 18, 2014 5.661 5.840 5.639 5.750 10,849 -0.06(-1.05%)
Mar 17, 2014 5.496 5.919 5.460 5.811 46,596 +0.22(+3.97%)
Mar 14, 2014 5.618 5.632 5.546 5.589 3,949 +0.04(+0.71%)
Mar 13, 2014 5.532 5.904 5.439 5.550 32,555 -0.08(-1.34%)
Mar 12, 2014 5.453 6.219 5.453 5.625 62,942 +0.14(+2.61%)
Mar 11, 2014 5.732 5.768 5.438 5.481 111,762 -0.32(-5.44%)
Mar 10, 2014 6.055 6.055 5.797 5.797 34,639 -0.32(-5.16%)
Mar 07, 2014 6.105 6.176 5.947 6.112 11,247 +0.06(+1.07%)
Mar 06, 2014 5.876 6.298 5.876 6.048 10,436 +0.14(+2.43%)
Mar 05, 2014 5.876 5.976 5.876 5.904 5,354 -0.02(-0.36%)
Mar 04, 2014 5.819 5.983 5.818 5.926 5,599 +0.10(+1.72%)
Mar 03, 2014 6.026 6.090 5.825 5.825 2,510 -0.11(-1.81%)
Feb 28, 2014 6.030 6.191 5.782 5.933 10,915 -0.06(-0.96%)
Feb 27, 2014 5.897 6.162 5.861 5.990 10,116 +0.19(+3.21%)
Feb 26, 2014 6.155 6.155 5.804 5.804 10,626 -0.31(-5.04%)
Feb 25, 2014 5.904 6.112 5.775 6.112 14,070 +0.21(+3.52%)
Feb 24, 2014 5.763 6.081 5.480 5.904 89,083 +0.42(+7.74%)
Feb 21, 2014 5.487 5.519 5.381 5.480 15,495 +0.11(+1.97%)
Feb 20, 2014 5.445 5.522 5.374 5.374 12,845 +0.01(+0.13%)
Feb 19, 2014 5.445 5.494 5.324 5.367 9,069 -0.06(-1.04%)
Feb 18, 2014 5.374 5.473 5.155 5.423 37,197 +0.06(+1.05%)
Feb 14, 2014 5.515 5.367 5.367 5.367 32,527 -0.18(-3.31%)
Feb 13, 2014 5.416 5.586 5.416 5.551 23,101 -0.04(-0.76%)
Feb 12, 2014 5.819 5.819 5.593 5.593 31,478 -0.16(-2.83%)
Feb 11, 2014 5.706 5.798 5.664 5.756 5,772 +0.01(+0.12%)
Feb 10, 2014 5.805 5.805 5.749 5.749 31,820 +0.04(+0.74%)
Feb 07, 2014 5.640 5.742 5.640 5.706 3,388 -0.04(-0.62%)
Feb 06, 2014 5.678 5.763 5.650 5.742 4,676 +0.10(+1.75%)
Feb 05, 2014 5.657 5.657 5.582 5.643 9,813 -0.01(-0.25%)
Feb 04, 2014 5.508 5.657 5.487 5.657 20,705 +0.08(+1.39%)
Feb 03, 2014 5.643 5.812 5.527 5.579 11,090 -0.01(-0.25%)
Jan 31, 2014 5.579 5.763 5.508 5.593 11,059 -0.06(-1.00%)
Jan 30, 2014 5.508 5.650 5.508 5.650 6,794 +0.21(+3.77%)
Jan 29, 2014 5.452 5.480 5.416 5.445 8,837 -0.08(-1.41%)
Jan 28, 2014 5.501 5.636 5.501 5.522 3,602 -0.08(-1.39%)
Jan 27, 2014 5.544 5.798 5.536 5.600 10,147 +0.11(+1.93%)
Jan 24, 2014 5.593 5.664 5.494 5.494 26,321 -0.16(-2.87%)
Jan 23, 2014 5.607 5.713 5.600 5.657 34,967 +0.00(+0.00%)
Jan 22, 2014 5.749 5.763 5.593 5.657 37,043 -0.11(-1.96%)
Jan 21, 2014 5.869 5.925 5.720 5.770 36,242 -0.13(-2.16%)
Jan 17, 2014 5.940 5.897 5.897 5.897 5,374 -0.01(-0.12%)
Jan 16, 2014 5.812 5.932 5.770 5.904 8,796 +0.11(+1.95%)
Jan 15, 2014 5.727 5.886 5.718 5.791 30,308 +0.10(+1.74%)
Jan 14, 2014 5.727 5.727 5.657 5.692 14,059 +0.06(+1.13%)
Jan 13, 2014 5.621 5.770 5.600 5.628 53,168 -0.02(-0.38%)
Jan 10, 2014 5.621 5.777 5.621 5.650 2,127 +0.00(+0.00%)
Jan 09, 2014 5.777 5.777 5.650 5.650 4,618 -0.08(-1.48%)
Jan 08, 2014 5.753 5.777 5.672 5.734 13,904 -0.04(-0.61%)
Jan 07, 2014 5.692 5.798 5.621 5.770 41,181 +0.13(+2.26%)
Jan 06, 2014 5.727 5.727 5.643 5.643 2,390 -0.04(-0.62%)
Jan 03, 2014 5.657 5.706 5.621 5.678 5,682 +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.