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

C S P Inc (NQ: CSPI )

13.59 +0.51 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Mar 01, 2017 7.555 7.632 7.255 7.366 14,478 -0.05(-0.69%)
Feb 28, 2017 7.096 7.528 7.096 7.417 27,852 +0.32(+4.53%)
Feb 27, 2017 7.832 7.832 6.986 7.096 85,293 -0.76(-9.70%)
Feb 24, 2017 8.256 8.671 7.705 7.858 42,591 -0.80(-9.20%)
Feb 23, 2017 8.699 8.841 8.180 8.654 35,855 +0.08(+0.99%)
Feb 22, 2017 8.721 8.768 8.129 8.569 13,128 -0.27(-3.07%)
Feb 21, 2017 8.823 8.840 8.679 8.840 4,373 +0.05(+0.58%)
Feb 17, 2017 8.789 8.789 8.789 0 -0.01(-0.10%)
Feb 16, 2017 8.891 8.891 8.510 8.798 7,557 -0.01(-0.10%)
Feb 15, 2017 8.880 8.880 8.798 8.806 3,276 +0.01(+0.10%)
Feb 14, 2017 8.637 8.880 8.636 8.798 11,686 +0.22(+2.58%)
Feb 13, 2017 8.594 8.671 8.577 8.577 6,493 -0.14(-1.56%)
Feb 10, 2017 8.889 8.911 8.713 8.713 2,141 +0.01(+0.11%)
Feb 09, 2017 8.848 8.865 8.594 8.703 19,938 +0.27(+3.20%)
Feb 08, 2017 8.459 8.476 8.348 8.434 3,602 +0.08(+1.01%)
Feb 07, 2017 8.459 8.471 8.340 8.349 11,701 -0.06(-0.71%)
Feb 06, 2017 8.239 8.408 8.171 8.408 27,727 +0.03(+0.41%)
Feb 03, 2017 8.425 8.484 8.130 8.373 8,652 -0.05(-0.61%)
Feb 02, 2017 8.522 8.628 8.383 8.425 6,123 -0.03(-0.30%)
Feb 01, 2017 8.586 8.645 8.383 8.450 21,650 -0.16(-1.87%)
Jan 31, 2017 8.679 8.909 8.586 8.611 4,663 -0.06(-0.68%)
Jan 30, 2017 8.586 8.915 8.586 8.671 3,122 -0.09(-1.06%)
Jan 27, 2017 8.777 8.865 8.586 8.764 4,351 +0.02(+0.19%)
Jan 26, 2017 8.831 8.992 8.669 8.747 20,519 -0.11(-1.24%)
Jan 25, 2017 8.925 8.959 8.628 8.857 16,199 -0.07(-0.76%)
Jan 24, 2017 8.816 8.950 8.816 8.925 16,175 +0.11(+1.28%)
Jan 23, 2017 8.799 8.841 8.791 8.811 5,921 -0.10(-1.08%)
Jan 20, 2017 8.899 8.941 8.799 8.908 872 +0.14(+1.62%)
Jan 19, 2017 8.707 8.941 8.707 8.765 5,348 +0.11(+1.26%)
Jan 18, 2017 8.824 8.824 8.422 8.656 15,609 -0.11(-1.24%)
Jan 17, 2017 8.933 8.933 8.615 8.765 9,078 -0.18(-2.06%)
Jan 13, 2017 8.950 8.950 8.950 0 +0.24(+2.79%)
Jan 12, 2017 8.732 8.828 8.589 8.707 15,291 -0.03(-0.38%)
Jan 11, 2017 8.732 8.606 8.740 5,218 +0.01(+0.10%)
Jan 10, 2017 8.439 8.790 8.439 8.732 6,058 +0.17(+2.01%)
Jan 09, 2017 8.413 8.589 8.388 8.560 11,714 -0.03(-0.34%)
Jan 06, 2017 8.556 8.589 8.397 8.589 14,537 +0.04(+0.50%)
Jan 05, 2017 8.598 8.690 8.506 8.547 7,821 -0.07(-0.79%)
Jan 04, 2017 8.648 8.707 8.589 8.615 14,910 -0.05(-0.58%)
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.