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 29, 2019 10.67 10.67 10.38 10.46 746 -0.18(-1.72%)
Mar 28, 2019 10.24 10.65 10.24 10.65 1,312 -0.05(-0.48%)
Mar 27, 2019 10.33 10.77 10.32 10.70 5,996 -0.08(-0.77%)
Mar 26, 2019 10.94 11.18 10.04 10.78 2,341 +0.47(+4.54%)
Mar 25, 2019 9.852 10.31 9.758 10.31 7,714 +0.27(+2.71%)
Mar 22, 2019 10.12 10.24 9.890 10.04 4,476 +0.05(+0.47%)
Mar 21, 2019 9.996 10.22 9.815 9.993 3,943 -0.19(-1.83%)
Mar 20, 2019 9.693 10.18 9.693 10.18 4,193 +0.24(+2.45%)
Mar 19, 2019 10.32 10.32 9.561 9.937 14,304 +0.06(+0.57%)
Mar 18, 2019 9.834 10.82 9.796 9.880 4,643 +0.16(+1.64%)
Mar 15, 2019 10.09 10.09 9.721 9.721 7,033 +0.00(+0.00%)
Mar 14, 2019 9.946 10.13 9.712 9.721 10,285 -0.05(-0.48%)
Mar 13, 2019 9.702 9.879 9.702 9.768 2,578 +0.14(+1.40%)
Mar 12, 2019 9.440 9.946 9.440 9.633 3,813 -0.07(-0.71%)
Mar 11, 2019 9.927 9.927 9.702 9.702 594 +0.05(+0.49%)
Mar 08, 2019 9.486 9.655 9.486 9.655 1,705 +0.08(+0.88%)
Mar 07, 2019 9.477 9.571 9.393 9.571 7,861 +0.09(+0.99%)
Mar 06, 2019 9.560 9.560 9.468 9.477 1,905 -0.01(-0.15%)
Mar 05, 2019 9.476 9.524 9.445 9.491 5,294 +0.02(+0.25%)
Mar 04, 2019 9.477 9.477 9.336 9.467 1,223 -0.01(-0.10%)
Mar 01, 2019 9.383 9.477 9.336 9.477 3,943 -0.02(-0.20%)
Feb 28, 2019 9.496 9.496 9.496 35 -0.00(-0.01%)
Feb 27, 2019 9.524 9.524 9.195 9.496 1,749 +0.14(+1.51%)
Feb 26, 2019 9.401 9.466 9.216 9.355 7,921 -0.05(-0.50%)
Feb 25, 2019 9.253 9.401 9.109 9.401 1,227 -0.02(-0.19%)
Feb 22, 2019 9.031 9.420 9.031 9.420 9,195 +0.17(+1.79%)
Feb 21, 2019 9.025 9.254 9.025 9.254 1,562 +0.09(+1.02%)
Feb 20, 2019 9.213 9.216 9.161 9.161 2,127 -0.02(-0.20%)
Feb 19, 2019 8.847 9.475 8.847 9.179 10,755 +0.35(+3.97%)
Feb 15, 2019 8.994 9.105 8.606 8.828 13,197 +0.03(+0.32%)
Feb 14, 2019 8.976 9.013 8.800 8.800 5,332 +0.02(+0.21%)
Feb 13, 2019 8.782 8.911 8.643 8.782 10,923 -0.01(-0.15%)
Feb 12, 2019 8.795 8.795 8.795 8.795 283 +0.14(+1.65%)
Feb 11, 2019 8.800 8.856 8.652 8.652 4,240 -0.06(-0.64%)
Feb 08, 2019 8.763 8.763 8.634 8.708 2,271 -0.01(-0.11%)
Feb 07, 2019 8.643 8.795 8.643 8.717 1,578 +0.02(+0.22%)
Feb 06, 2019 8.749 8.856 8.699 8.699 1,932 +0.06(+0.64%)
Feb 05, 2019 8.782 8.800 8.643 8.643 24,577 -0.35(-3.91%)
Feb 04, 2019 9.373 9.373 8.976 8.994 5,390 -0.34(-3.66%)
Feb 01, 2019 9.198 9.336 8.967 9.336 1,622 +0.26(+2.91%)
Jan 31, 2019 9.152 9.198 9.013 9.072 2,286 -0.13(-1.38%)
Jan 30, 2019 9.199 9.199 9.004 9.199 613 -0.22(-2.29%)
Jan 29, 2019 9.415 9.415 9.415 9.415 229 +0.22(+2.35%)
Jan 28, 2019 8.967 9.250 8.921 9.199 5,662 +0.32(+3.66%)
Jan 25, 2019 8.921 9.013 8.777 8.874 6,490 -0.11(-1.23%)
Jan 24, 2019 9.079 9.079 8.893 8.985 926 +0.10(+1.14%)
Jan 23, 2019 9.190 9.190 8.874 8.884 3,950 -0.31(-3.34%)
Jan 22, 2019 9.105 9.190 8.928 9.190 1,843 +0.40(+4.54%)
Jan 18, 2019 9.420 9.420 8.791 8.791 649 -0.06(-0.73%)
Jan 17, 2019 9.050 9.244 8.823 8.856 2,728 -0.23(-2.53%)
Jan 16, 2019 8.754 9.419 8.754 9.086 1,976 +0.19(+2.12%)
Jan 15, 2019 8.889 9.022 8.810 8.897 1,775 -0.35(-3.75%)
Jan 14, 2019 9.244 9.244 9.244 180 +0.00(+0.00%)
Jan 11, 2019 9.327 9.799 8.994 9.244 9,086 +0.21(+2.35%)
Jan 10, 2019 9.111 9.111 8.957 9.031 2,045 -0.03(-0.31%)
Jan 09, 2019 9.152 9.152 9.059 9.059 2,123 +0.06(+0.63%)
Jan 08, 2019 9.069 9.069 8.957 9.002 2,907 +0.19(+2.19%)
Jan 07, 2019 8.976 9.002 8.807 8.810 556 -0.25(-2.76%)
Jan 04, 2019 9.189 9.290 8.865 9.059 8,546 -0.13(-1.41%)
Jan 03, 2019 8.615 9.380 8.615 9.189 10,412 +0.09(+1.00%)
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.