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

C S P Inc (NQ: CSPI )

13.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Jan 02, 2014 5.750 5.764 5.623 5.637 12,195 -0.08(-1.48%)
Dec 31, 2013 5.608 5.722 5.722 5.722 22,481 +0.05(+0.87%)
Dec 30, 2013 5.707 5.780 5.644 5.672 44,513 -0.08(-1.35%)
Dec 27, 2013 5.707 5.771 5.665 5.750 44,672 +0.01(+0.25%)
Dec 26, 2013 5.877 5.877 5.658 5.736 24,775 -0.10(-1.70%)
Dec 24, 2013 5.835 5.927 5.814 5.835 2,696 +0.04(+0.62%)
Dec 23, 2013 5.729 5.813 5.723 5.799 11,661 +0.06(+1.09%)
Dec 20, 2013 5.799 5.856 5.709 5.736 27,783 +0.01(+0.22%)
Dec 19, 2013 5.841 5.841 5.667 5.724 10,202 +0.01(+0.15%)
Dec 18, 2013 5.583 5.841 5.562 5.716 39,538 +0.13(+2.25%)
Dec 17, 2013 5.611 5.611 5.436 5.590 58,698 -0.05(-0.89%)
Dec 16, 2013 5.743 5.750 5.625 5.640 21,127 -0.09(-1.56%)
Dec 13, 2013 5.702 5.862 5.674 5.729 12,133 +0.05(+0.86%)
Dec 12, 2013 5.702 5.757 5.649 5.681 8,527 -0.02(-0.37%)
Dec 11, 2013 5.681 5.757 5.604 5.702 6,547 +0.06(+0.99%)
Dec 10, 2013 5.674 5.709 5.590 5.646 14,359 -0.03(-0.49%)
Dec 09, 2013 5.716 5.757 5.597 5.674 24,440 +0.01(+0.25%)
Dec 06, 2013 5.764 5.764 5.590 5.660 0 -0.10(-1.70%)
Dec 05, 2013 5.499 5.764 5.499 5.757 0 +0.05(+0.86%)
Dec 04, 2013 5.778 5.778 5.541 5.709 0 -0.06(-0.97%)
Dec 03, 2013 5.646 5.764 5.646 5.764 0 +0.03(+0.61%)
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.