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

C S P Inc (NQ: CSPI )

13.54 +0.06 (+0.46%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 14, 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 (%)
Dec 30, 2016 8.866 8.866 8.866 0 -0.07(-0.75%)
Dec 29, 2016 9.536 9.536 8.774 8.933 19,483 -0.59(-6.19%)
Dec 28, 2016 9.436 9.629 9.436 9.522 3,374 -0.06(-0.61%)
Dec 27, 2016 9.469 9.617 9.427 9.580 8,021 +0.10(+1.08%)
Dec 23, 2016 9.478 9.478 9.478 0 -0.11(-1.14%)
Dec 22, 2016 9.436 9.587 9.427 9.587 2,847 +0.09(+0.97%)
Dec 21, 2016 9.629 9.658 9.469 9.494 5,540 -0.06(-0.61%)
Dec 20, 2016 9.511 9.658 9.469 9.553 14,176 +0.04(+0.44%)
Dec 19, 2016 9.341 9.520 9.248 9.511 9,957 +0.04(+0.44%)
Dec 16, 2016 9.377 9.469 9.184 9.469 10,632 +0.08(+0.89%)
Dec 15, 2016 9.268 9.427 9.117 9.386 10,915 +0.26(+2.87%)
Dec 14, 2016 9.226 9.377 9.124 9.124 8,546 -0.22(-2.35%)
Dec 13, 2016 9.134 9.344 9.134 9.344 30,179 +0.23(+2.48%)
Dec 12, 2016 9.109 9.127 8.933 9.117 10,799 -0.01(-0.09%)
Dec 09, 2016 9.017 9.134 8.883 9.126 11,508 +0.20(+2.25%)
Dec 08, 2016 9.092 9.201 8.925 8.925 17,670 -0.14(-1.57%)
Dec 07, 2016 8.916 9.201 8.832 9.067 41,987 +0.16(+1.79%)
Dec 06, 2016 8.631 8.943 8.631 8.908 6,389 +0.28(+3.20%)
Dec 05, 2016 8.883 8.958 8.631 8.631 17,259 -0.13(-1.44%)
Dec 02, 2016 8.690 8.866 8.640 8.758 6,101 -0.07(-0.83%)
Dec 01, 2016 9.008 9.008 8.615 8.831 6,017 -0.13(-1.42%)
Nov 30, 2016 9.009 9.034 8.867 8.958 2,472 +0.00(+0.00%)
Nov 29, 2016 8.740 9.041 8.623 8.958 61,237 +0.23(+2.69%)
Nov 28, 2016 8.724 8.799 8.472 8.724 47,191 +0.07(+0.80%)
Nov 25, 2016 8.548 8.832 8.517 8.654 14,945 +0.18(+2.15%)
Nov 23, 2016 8.472 8.472 8.472 0 -0.05(-0.57%)
Nov 22, 2016 8.648 8.648 8.212 8.521 23,168 -0.13(-1.47%)
Nov 21, 2016 8.598 9.008 8.564 8.648 18,853 -0.08(-0.88%)
Nov 18, 2016 8.799 9.050 8.589 8.725 16,146 -0.03(-0.37%)
Nov 17, 2016 8.656 9.101 8.531 8.757 17,356 +0.10(+1.16%)
Nov 16, 2016 8.732 8.816 8.587 8.656 5,401 -0.10(-1.15%)
Nov 15, 2016 8.690 8.841 8.606 8.757 3,677 +0.07(+0.78%)
Nov 14, 2016 8.321 8.819 8.100 8.689 21,356 +0.35(+4.21%)
Nov 11, 2016 8.397 8.464 8.296 8.338 14,878 -0.08(-1.00%)
Nov 10, 2016 8.682 9.117 8.382 8.422 12,781 +0.17(+2.03%)
Nov 09, 2016 8.170 8.942 6.612 8.254 46,767 -0.13(-1.60%)
Nov 08, 2016 8.380 9.167 8.365 8.388 15,643 +0.07(+0.81%)
Nov 07, 2016 8.154 8.380 8.154 8.321 16,645 +0.17(+2.06%)
Nov 04, 2016 8.103 8.338 8.103 8.154 7,731 +0.06(+0.72%)
Nov 03, 2016 8.237 8.355 8.028 8.095 6,423 -0.06(-0.72%)
Nov 02, 2016 8.489 8.606 8.015 8.154 12,342 -0.39(-4.61%)
Nov 01, 2016 8.791 8.791 8.212 8.548 12,621 -0.42(-4.66%)
Oct 31, 2016 8.497 8.965 8.016 8.965 25,160 +0.51(+6.03%)
Oct 28, 2016 8.338 8.579 8.078 8.455 31,006 +0.06(+0.70%)
Oct 27, 2016 8.899 9.000 8.388 8.397 35,929 -0.42(-4.75%)
Oct 26, 2016 9.092 9.469 8.799 8.816 39,297 -0.47(-5.05%)
Oct 25, 2016 9.511 9.511 9.277 9.285 5,374 -0.21(-2.21%)
Oct 24, 2016 9.578 9.805 9.486 9.494 23,701 -0.16(-1.65%)
Oct 21, 2016 9.637 9.662 9.520 9.654 8,412 +0.06(+0.61%)
Oct 20, 2016 9.629 9.781 9.486 9.595 7,469 +0.01(+0.09%)
Oct 19, 2016 9.478 9.662 9.418 9.587 11,680 +0.06(+0.61%)
Oct 18, 2016 9.260 9.719 8.808 9.528 36,259 +0.26(+2.80%)
Oct 17, 2016 9.536 9.552 8.656 9.268 33,232 -0.30(-3.15%)
Oct 14, 2016 9.796 10.01 9.562 9.570 59,360 -0.26(-2.64%)
Oct 13, 2016 9.570 9.851 9.409 9.830 34,985 +0.27(+2.80%)
Oct 12, 2016 9.101 9.595 9.063 9.562 20,102 +0.46(+5.06%)
Oct 11, 2016 9.318 9.318 9.008 9.101 22,268 -0.22(-2.34%)
Oct 10, 2016 8.992 9.557 8.900 9.318 27,804 +0.46(+5.20%)
Oct 07, 2016 8.824 9.008 8.824 8.858 13,891 +0.06(+0.71%)
Oct 06, 2016 9.034 9.093 8.749 8.795 20,877 -0.18(-2.01%)
Oct 05, 2016 8.799 9.042 8.715 8.975 34,785 +0.18(+2.00%)
Oct 04, 2016 8.715 8.941 8.711 8.799 48,001 +0.11(+1.25%)
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.