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

C S P Inc (NQ: CSPI )

11.83 -0.56 (-4.52%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 2, 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 (%)
May 31, 2017 9.476 9.528 9.295 9.416 7,758 -0.07(-0.73%)
May 30, 2017 9.550 9.615 9.307 9.485 7,530 +0.08(+0.83%)
May 26, 2017 9.185 9.595 9.185 9.407 3,870 +0.40(+4.48%)
May 25, 2017 8.755 9.175 8.755 9.004 19,562 -0.44(-4.63%)
May 24, 2017 9.113 9.587 9.113 9.441 6,761 +0.13(+1.38%)
May 23, 2017 9.347 9.404 9.088 9.313 1,264 -0.12(-1.27%)
May 22, 2017 9.433 9.433 9.347 9.433 3,779 -0.03(-0.36%)
May 19, 2017 9.270 9.595 9.270 9.467 11,444 +0.04(+0.45%)
May 18, 2017 9.423 9.433 9.142 9.424 8,466 -0.01(-0.09%)
May 17, 2017 9.364 9.570 9.066 9.433 15,501 +0.19(+2.04%)
May 16, 2017 9.218 9.347 9.218 9.244 5,454 +0.09(+0.94%)
May 15, 2017 9.107 9.209 9.030 9.158 12,362 -0.09(-1.02%)
May 12, 2017 9.304 9.304 8.857 9.252 2,327 -0.07(-0.74%)
May 11, 2017 9.090 9.321 9.090 9.321 1,002 +0.25(+2.74%)
May 10, 2017 9.012 9.081 8.930 9.072 4,342 +0.09(+0.95%)
May 09, 2017 8.909 9.038 8.909 8.987 2,551 -0.01(-0.10%)
May 08, 2017 8.932 8.995 8.890 8.995 2,320 +0.12(+1.35%)
May 05, 2017 8.781 8.884 8.781 8.875 7,519 +0.10(+1.08%)
May 04, 2017 8.978 8.978 8.669 8.780 9,603 -0.21(-2.30%)
May 03, 2017 9.012 9.012 8.920 8.987 2,788 -0.03(-0.29%)
May 02, 2017 9.295 9.295 9.012 9.012 7,603 -0.32(-3.39%)
May 01, 2017 9.167 9.390 9.167 9.329 8,136 -0.02(-0.19%)
Apr 28, 2017 9.310 9.433 9.237 9.347 4,873 -0.13(-1.36%)
Apr 27, 2017 9.518 9.518 9.441 9.475 5,437 -0.03(-0.36%)
Apr 26, 2017 9.373 9.510 9.373 9.510 6,841 +0.10(+1.09%)
Apr 25, 2017 9.227 9.407 9.209 9.407 13,534 +0.15(+1.57%)
Apr 24, 2017 9.098 9.261 9.098 9.261 20,718 +0.35(+3.95%)
Apr 21, 2017 8.961 9.148 8.901 8.909 5,121 -0.14(-1.52%)
Apr 20, 2017 9.124 9.124 9.025 9.047 4,247 -0.10(-1.12%)
Apr 19, 2017 9.158 9.158 9.047 9.150 6,749 +0.04(+0.47%)
Apr 18, 2017 9.132 9.132 9.047 9.107 19,511 +0.03(+0.38%)
Apr 17, 2017 8.987 9.081 8.901 9.072 17,844 +0.19(+2.17%)
Apr 13, 2017 8.661 8.909 8.627 8.880 26,827 +0.30(+3.45%)
Apr 12, 2017 8.747 8.789 8.575 8.584 41,141 -0.13(-1.48%)
Apr 11, 2017 8.789 8.847 8.704 8.712 3,871 +0.00(+0.00%)
Apr 10, 2017 8.815 8.899 8.712 8.712 5,342 -0.03(-0.39%)
Apr 07, 2017 9.002 9.002 8.704 8.747 3,627 -0.06(-0.63%)
Apr 06, 2017 8.832 8.892 8.695 8.802 5,520 -0.12(-1.37%)
Apr 05, 2017 8.959 9.011 8.747 8.925 3,590 +0.19(+2.14%)
Apr 04, 2017 8.951 8.951 8.712 8.738 1,357 +0.02(+0.20%)
Apr 03, 2017 8.909 8.995 8.712 8.721 10,057 -0.21(-2.40%)
Mar 31, 2017 8.975 9.004 8.935 8.935 9,742 -0.10(-1.14%)
Mar 30, 2017 9.012 9.038 8.984 9.038 3,237 +0.10(+1.15%)
Mar 29, 2017 8.798 8.935 8.798 8.935 13,189 +0.21(+2.46%)
Mar 28, 2017 8.960 8.960 8.712 8.721 2,556 -0.02(-0.20%)
Mar 27, 2017 8.961 8.961 8.704 8.738 26,608 -0.22(-2.49%)
Mar 24, 2017 9.062 9.062 8.961 8.961 4,882 -0.12(-1.32%)
Mar 23, 2017 8.977 9.107 8.884 9.081 5,429 -0.04(-0.47%)
Mar 22, 2017 9.032 9.198 9.004 9.124 9,792 -0.11(-1.21%)
Mar 21, 2017 9.475 9.475 9.192 9.236 7,787 -0.28(-2.97%)
Mar 20, 2017 9.433 9.519 9.433 9.518 15,169 +0.15(+1.56%)
Mar 17, 2017 9.355 9.553 9.153 9.373 17,131 -0.16(-1.71%)
Mar 16, 2017 9.390 9.544 9.261 9.535 32,593 +0.22(+2.39%)
Mar 15, 2017 8.875 9.433 8.875 9.313 34,353 +0.18(+1.97%)
Mar 14, 2017 9.098 9.338 8.918 9.132 80,991 +0.05(+0.57%)
Mar 13, 2017 7.306 9.175 7.306 9.081 170,866 +1.77(+24.15%)
Mar 10, 2017 7.469 7.545 7.315 7.315 9,466 -0.15(-2.07%)
Mar 09, 2017 7.375 7.529 7.375 7.469 6,060 -0.07(-0.90%)
Mar 08, 2017 7.417 7.580 7.352 7.537 6,380 +0.07(+0.91%)
Mar 07, 2017 7.349 7.640 7.292 7.469 6,803 -0.07(-0.91%)
Mar 06, 2017 7.486 7.795 7.392 7.537 17,933 -0.26(-3.30%)
Mar 03, 2017 7.615 7.795 7.589 7.795 16,547 +0.21(+2.71%)
Mar 02, 2017 7.366 7.615 7.349 7.589 21,784 +0.22(+3.03%)
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.