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

C S P Inc (NQ: CSPI )

13.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2018 8.612 8.653 8.569 8.653 1,760 +0.04(+0.47%)
May 30, 2018 8.729 8.864 8.567 8.612 7,211 -0.08(-0.93%)
May 29, 2018 8.658 8.729 8.542 8.693 6,826 -0.13(-1.51%)
May 25, 2018 8.826 8.826 8.826 0 -0.04(-0.41%)
May 24, 2018 8.610 8.862 8.470 8.862 15,251 +0.31(+3.65%)
May 23, 2018 8.960 8.960 8.488 8.551 12,567 +0.04(+0.42%)
May 22, 2018 8.773 8.773 8.515 8.515 939 -0.35(-3.92%)
May 21, 2018 8.698 8.871 8.569 8.862 9,691 +0.47(+5.63%)
May 18, 2018 8.595 8.996 8.034 8.390 27,891 -0.19(-2.18%)
May 17, 2018 8.533 8.577 8.533 8.577 2,017 +0.07(+0.84%)
May 16, 2018 8.596 8.596 8.506 8.506 10,997 -0.01(-0.10%)
May 15, 2018 8.640 8.809 8.515 8.515 8,571 -0.10(-1.14%)
May 14, 2018 8.868 8.868 8.488 8.613 5,098 -0.25(-2.81%)
May 11, 2018 8.738 8.996 8.595 8.862 42,361 +0.37(+4.30%)
May 10, 2018 8.773 8.898 8.462 8.497 39,637 -0.19(-2.15%)
May 09, 2018 8.061 8.818 7.794 8.684 41,908 -1.03(-10.63%)
May 08, 2018 9.789 9.803 9.717 9.717 3,792 -0.07(-0.73%)
May 07, 2018 9.655 9.798 9.408 9.789 9,831 +0.19(+2.03%)
May 04, 2018 9.575 9.788 9.310 9.594 49,999 +0.02(+0.25%)
May 03, 2018 9.673 9.775 8.756 9.570 59,204 -0.04(-0.42%)
May 02, 2018 9.575 9.619 9.379 9.611 6,274 -0.18(-1.82%)
May 01, 2018 9.771 9.919 9.593 9.789 14,915 -0.19(-1.87%)
Apr 30, 2018 9.584 9.976 9.584 9.976 635 +0.28(+2.85%)
Apr 27, 2018 9.977 9.977 9.700 9.700 5,480 -0.33(-3.29%)
Apr 26, 2018 10.06 10.18 9.807 10.03 45,215 +0.10(+0.99%)
Apr 25, 2018 9.709 10.11 9.709 9.931 51,733 +0.20(+2.01%)
Apr 24, 2018 9.735 9.735 9.735 9.735 200 -0.02(-0.18%)
Apr 23, 2018 9.780 9.949 9.735 9.753 5,291 -0.45(-4.45%)
Apr 20, 2018 9.762 10.21 9.631 10.21 11,685 +0.40(+4.09%)
Apr 19, 2018 10.13 10.13 9.753 9.807 1,515 +0.01(+0.09%)
Apr 18, 2018 9.602 9.894 9.602 9.798 5,373 -0.09(-0.90%)
Apr 17, 2018 10.06 10.06 9.877 9.887 3,283 -0.39(-3.80%)
Apr 16, 2018 10.24 10.28 10.15 10.28 6,590 -0.00(-0.00%)
Apr 13, 2018 10.22 10.31 10.22 10.28 1,378 -0.14(-1.36%)
Apr 12, 2018 10.07 10.42 10.07 10.42 2,824 +0.27(+2.61%)
Apr 11, 2018 9.842 10.35 9.798 10.15 45,510 -0.03(-0.34%)
Apr 10, 2018 10.47 10.47 9.593 10.19 54,775 +0.33(+3.34%)
Apr 09, 2018 9.655 10.26 9.655 9.860 1,056 -0.45(-4.40%)
Apr 06, 2018 10.42 10.42 10.31 10.31 337 +0.01(+0.13%)
Apr 05, 2018 10.24 10.41 9.815 10.30 5,597 +0.03(+0.29%)
Apr 04, 2018 9.922 10.62 9.922 10.27 479 +0.34(+3.43%)
Apr 03, 2018 10.54 10.85 9.813 9.931 7,949 +0.36(+3.72%)
Apr 02, 2018 9.575 9.833 9.575 9.575 10,253 +0.00(+0.00%)
Mar 29, 2018 9.575 9.575 9.575 0 -0.32(-3.24%)
Mar 28, 2018 10.24 10.84 9.896 9.896 62,742 -0.83(-7.72%)
Mar 27, 2018 10.92 10.92 10.24 10.72 9,758 +0.08(+0.75%)
Mar 26, 2018 10.96 10.98 10.38 10.64 10,286 -0.13(-1.24%)
Mar 23, 2018 10.29 10.78 10.29 10.78 2,877 +0.53(+5.22%)
Mar 22, 2018 10.82 10.85 10.05 10.24 55,199 -0.51(-4.72%)
Mar 21, 2018 11.13 11.13 9.709 10.75 37,778 -0.03(-0.25%)
Mar 20, 2018 10.38 10.78 10.38 10.78 979 +0.40(+3.86%)
Mar 19, 2018 10.29 10.85 10.13 10.38 12,499 +0.04(+0.43%)
Mar 16, 2018 10.98 10.98 10.29 10.33 23,869 -0.45(-4.13%)
Mar 15, 2018 11.01 11.20 10.78 10.78 9,216 -0.20(-1.86%)
Mar 14, 2018 10.96 11.15 10.89 10.98 3,634 -0.01(-0.08%)
Mar 13, 2018 11.21 11.34 10.97 10.99 3,966 -0.21(-1.85%)
Mar 12, 2018 10.93 11.27 10.93 11.20 7,653 +0.09(+0.82%)
Mar 09, 2018 11.05 11.24 10.78 11.11 2,893 +0.07(+0.67%)
Mar 08, 2018 10.95 11.04 10.71 11.03 8,963 +0.34(+3.23%)
Mar 07, 2018 10.86 10.99 10.61 10.69 15,187 -0.04(-0.41%)
Mar 06, 2018 10.93 10.93 10.79 10.73 6,411 -0.20(-1.80%)
Mar 05, 2018 10.70 10.95 10.70 10.93 18,414 +0.15(+1.41%)
Mar 02, 2018 10.77 10.82 10.50 10.78 7,561 +0.08(+0.75%)
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.