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

C S P Inc (NQ: CSPI )

13.53 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 27, 2015 5.706 5.706 5.607 5.660 9,434 -0.09(-1.60%)
Feb 26, 2015 5.752 5.752 5.752 5.752 1,277 -0.00(-0.01%)
Feb 25, 2015 5.759 5.759 5.698 5.752 10,773 -0.09(-1.54%)
Feb 24, 2015 5.729 5.850 5.722 5.842 17,539 +0.07(+1.18%)
Feb 23, 2015 5.310 5.841 5.265 5.774 6,952 -0.02(-0.39%)
Feb 20, 2015 5.677 5.797 5.589 5.797 5,765 +0.17(+3.07%)
Feb 19, 2015 5.617 5.625 5.512 5.625 14,093 +0.01(+0.13%)
Feb 18, 2015 5.400 5.625 5.386 5.617 7,965 +0.17(+3.12%)
Feb 17, 2015 5.415 5.447 5.392 5.447 7,225 +0.07(+1.30%)
Feb 13, 2015 5.400 5.377 5.377 5.377 1,066 -0.01(-0.28%)
Feb 12, 2015 5.250 5.407 5.250 5.392 20,142 +0.14(+2.71%)
Feb 11, 2015 5.212 5.302 5.175 5.250 23,039 -0.07(-1.41%)
Feb 10, 2015 5.227 5.325 5.227 5.325 8,443 -0.00(-0.00%)
Feb 09, 2015 5.287 5.325 5.175 5.325 16,610 +0.07(+1.43%)
Feb 06, 2015 5.244 5.287 5.175 5.250 9,263 -0.03(-0.57%)
Feb 05, 2015 5.355 5.362 5.257 5.280 31,044 -0.07(-1.40%)
Feb 04, 2015 5.415 5.415 5.130 5.355 5,999 -0.07(-1.22%)
Feb 03, 2015 5.250 5.422 5.250 5.421 3,814 +0.15(+2.82%)
Feb 02, 2015 5.257 5.445 5.257 5.272 9,096 -0.06(-1.13%)
Jan 30, 2015 5.310 5.355 5.310 5.332 2,549 +0.01(+0.14%)
Jan 29, 2015 5.377 5.451 5.325 5.325 1,806 +0.02(+0.28%)
Jan 28, 2015 5.467 5.467 5.310 5.310 4,657 -0.13(-2.34%)
Jan 27, 2015 5.310 5.437 5.310 5.437 2,809 +0.10(+1.82%)
Jan 26, 2015 5.421 5.452 5.317 5.340 4,382 -0.04(-0.84%)
Jan 23, 2015 5.355 5.385 5.355 5.385 493 -0.04(-0.69%)
Jan 22, 2015 5.422 5.422 5.422 5.422 333 -0.01(-0.13%)
Jan 21, 2015 5.452 5.452 5.386 5.429 1,708 -0.00(-0.01%)
Jan 20, 2015 5.362 5.475 5.325 5.430 11,214 +0.07(+1.26%)
Jan 16, 2015 5.347 5.497 5.287 5.362 47,518 -0.13(-2.46%)
Jan 15, 2015 5.482 5.497 5.482 5.497 684 +0.01(+0.14%)
Jan 14, 2015 5.475 5.490 5.400 5.490 7,484 +0.00(+0.00%)
Jan 13, 2015 5.542 5.550 5.467 5.490 14,125 +0.05(+0.96%)
Jan 12, 2015 5.550 5.595 5.393 5.437 2,709 -0.04(-0.82%)
Jan 09, 2015 5.587 5.602 5.482 5.482 8,488 -0.22(-3.81%)
Jan 08, 2015 5.617 5.699 5.475 5.699 8,990 +0.06(+1.01%)
Jan 07, 2015 5.415 5.643 5.415 5.643 1,917 +0.08(+1.40%)
Jan 06, 2015 5.392 5.689 5.392 5.565 8,549 -0.10(-1.85%)
Jan 05, 2015 5.670 5.775 5.445 5.670 14,670 +0.01(+0.13%)
Jan 02, 2015 5.460 5.775 5.445 5.662 14,613 +0.19(+3.42%)
Dec 31, 2014 5.542 5.475 5.475 5.475 3,466 -0.14(-2.54%)
Dec 30, 2014 5.745 5.745 5.505 5.617 1,736 -0.15(-2.60%)
Dec 29, 2014 5.580 5.767 5.415 5.767 14,293 +0.04(+0.79%)
Dec 26, 2014 5.646 5.767 5.325 5.722 25,525 -0.04(-0.78%)
Dec 24, 2014 5.767 5.767 5.767 5.767 266 +0.03(+0.52%)
Dec 23, 2014 5.812 5.812 5.737 5.737 1,489 +0.01(+0.14%)
Dec 22, 2014 5.545 5.729 5.545 5.729 592 +0.29(+5.43%)
Dec 19, 2014 5.330 5.693 5.190 5.434 5,790 -0.26(-4.55%)
Dec 18, 2014 5.545 5.722 5.152 5.693 13,577 +0.19(+3.49%)
Dec 17, 2014 5.902 5.902 5.426 5.500 5,261 -0.05(-0.90%)
Dec 16, 2014 5.264 5.735 5.227 5.550 15,633 -0.22(-3.75%)
Dec 15, 2014 5.907 5.907 5.759 5.767 6,185 -0.15(-2.50%)
Dec 12, 2014 5.907 5.914 5.907 5.914 2,212 +0.00(+0.00%)
Dec 11, 2014 5.781 5.914 5.781 5.914 6,895 +0.13(+2.30%)
Dec 10, 2014 5.752 6.025 5.752 5.781 1,546 -0.02(-0.38%)
Dec 09, 2014 5.774 5.803 5.774 5.803 5,426 +0.04(+0.64%)
Dec 08, 2014 5.829 5.863 5.767 5.767 15,337 -0.05(-0.89%)
Dec 05, 2014 5.892 5.907 5.789 5.818 6,166 -0.06(-1.01%)
Dec 04, 2014 5.877 5.974 5.826 5.877 55,518 +0.07(+1.27%)
Dec 03, 2014 5.803 5.939 5.803 5.803 16,856 +0.02(+0.38%)
Dec 02, 2014 5.877 5.914 5.781 5.781 6,652 +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.