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

C S P Inc (NQ: CSPI )

12.91 +0.71 (+5.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2014 5.403 5.460 5.331 5.431 12,980 -0.11(-2.06%)
Apr 29, 2014 5.381 5.553 5.352 5.545 6,330 +0.09(+1.56%)
Apr 28, 2014 5.474 5.474 5.352 5.460 2,791 +0.04(+0.66%)
Apr 25, 2014 5.460 5.460 5.381 5.424 2,446 -0.15(-2.70%)
Apr 24, 2014 5.546 5.575 5.352 5.575 3,184 -0.01(-0.13%)
Apr 23, 2014 5.582 5.582 5.582 5.582 508 +0.10(+1.83%)
Apr 22, 2014 5.345 5.567 5.345 5.481 12,125 +0.06(+1.06%)
Apr 21, 2014 5.467 5.610 5.345 5.424 11,050 +0.06(+1.20%)
Apr 17, 2014 5.589 5.360 5.360 5.360 6,280 -0.15(-2.73%)
Apr 16, 2014 5.424 5.596 5.424 5.510 4,142 +0.06(+1.05%)
Apr 15, 2014 5.460 5.503 5.345 5.453 7,537 +0.06(+1.06%)
Apr 14, 2014 5.352 5.582 5.345 5.395 6,941 +0.00(+0.00%)
Apr 11, 2014 5.375 5.395 5.375 5.395 4,535 +0.05(+0.94%)
Apr 10, 2014 5.481 5.481 5.331 5.345 3,281 -0.19(-3.37%)
Apr 09, 2014 5.367 5.596 5.367 5.532 14,793 +0.21(+3.90%)
Apr 08, 2014 5.438 5.438 5.310 5.324 5,060 -0.16(-2.88%)
Apr 07, 2014 5.258 5.481 5.202 5.481 19,344 +0.16(+2.96%)
Apr 04, 2014 5.312 5.324 5.312 5.324 1,716 +0.09(+1.78%)
Apr 03, 2014 5.181 5.360 5.166 5.231 41,600 +0.02(+0.41%)
Apr 02, 2014 5.589 5.596 5.209 5.209 38,316 -0.32(-5.83%)
Apr 01, 2014 5.553 5.596 5.489 5.532 13,674 +0.01(+0.13%)
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%)
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.