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

C S P Inc (NQ: CSPI )

14.79 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 8.849 8.849 8.849 0 -0.07(-0.75%)
Dec 29, 2016 9.518 9.518 8.757 8.916 19,521 -0.59(-6.19%)
Dec 28, 2016 9.417 9.610 9.417 9.504 3,381 -0.06(-0.61%)
Dec 27, 2016 9.451 9.599 9.409 9.562 8,037 +0.10(+1.08%)
Dec 23, 2016 9.459 9.459 9.459 0 -0.11(-1.14%)
Dec 22, 2016 9.417 9.568 9.409 9.568 2,852 +0.09(+0.97%)
Dec 21, 2016 9.610 9.639 9.451 9.476 5,551 -0.06(-0.61%)
Dec 20, 2016 9.493 9.639 9.451 9.535 14,204 +0.04(+0.44%)
Dec 19, 2016 9.323 9.501 9.230 9.493 9,976 +0.04(+0.44%)
Dec 16, 2016 9.359 9.451 9.166 9.451 10,653 +0.08(+0.89%)
Dec 15, 2016 9.250 9.408 9.100 9.367 10,936 +0.26(+2.87%)
Dec 14, 2016 9.208 9.359 9.106 9.106 8,563 -0.22(-2.35%)
Dec 13, 2016 9.116 9.325 9.116 9.325 30,238 +0.23(+2.48%)
Dec 12, 2016 9.091 9.109 8.916 9.100 10,820 -0.01(-0.09%)
Dec 09, 2016 8.999 9.116 8.865 9.108 11,530 +0.20(+2.25%)
Dec 08, 2016 9.075 9.183 8.907 8.907 17,705 -0.14(-1.57%)
Dec 07, 2016 8.899 9.183 8.815 9.049 42,069 +0.16(+1.79%)
Dec 06, 2016 8.615 8.926 8.615 8.891 6,401 +0.28(+3.20%)
Dec 05, 2016 8.865 8.941 8.615 8.615 17,292 -0.13(-1.44%)
Dec 02, 2016 8.673 8.849 8.623 8.740 6,113 -0.07(-0.83%)
Dec 01, 2016 8.991 8.991 8.598 8.814 6,029 -0.13(-1.42%)
Nov 30, 2016 8.991 9.017 8.850 8.941 2,477 +0.00(+0.00%)
Nov 29, 2016 8.723 9.024 8.607 8.941 61,357 +0.23(+2.69%)
Nov 28, 2016 8.707 8.782 8.456 8.707 47,283 +0.07(+0.80%)
Nov 25, 2016 8.531 8.815 8.501 8.638 14,974 +0.18(+2.15%)
Nov 23, 2016 8.456 8.456 8.456 0 -0.05(-0.57%)
Nov 22, 2016 8.631 8.631 8.196 8.504 23,213 -0.13(-1.47%)
Nov 21, 2016 8.581 8.991 8.548 8.631 18,890 -0.08(-0.88%)
Nov 18, 2016 8.782 9.033 8.573 8.708 16,178 -0.03(-0.37%)
Nov 17, 2016 8.640 9.083 8.514 8.740 17,390 +0.10(+1.16%)
Nov 16, 2016 8.715 8.799 8.571 8.640 5,411 -0.10(-1.15%)
Nov 15, 2016 8.673 8.824 8.589 8.740 3,685 +0.07(+0.78%)
Nov 14, 2016 8.305 8.802 8.084 8.672 21,398 +0.35(+4.21%)
Nov 11, 2016 8.380 8.447 8.280 8.322 14,907 -0.08(-0.99%)
Nov 10, 2016 8.665 9.100 8.365 8.405 12,806 +0.17(+2.03%)
Nov 09, 2016 8.155 8.924 6.599 8.238 46,858 -0.13(-1.60%)
Nov 08, 2016 8.364 9.149 8.349 8.372 15,673 +0.07(+0.81%)
Nov 07, 2016 8.138 8.364 8.138 8.305 16,678 +0.17(+2.06%)
Nov 04, 2016 8.088 8.322 8.088 8.138 7,746 +0.06(+0.72%)
Nov 03, 2016 8.221 8.339 8.012 8.079 6,436 -0.06(-0.72%)
Nov 02, 2016 8.472 8.589 7.999 8.138 12,366 -0.39(-4.61%)
Nov 01, 2016 8.773 8.773 8.196 8.531 12,646 -0.42(-4.66%)
Oct 31, 2016 8.481 8.948 8.000 8.948 25,209 +0.51(+6.03%)
Oct 28, 2016 8.322 8.562 8.063 8.439 31,066 +0.06(+0.70%)
Oct 27, 2016 8.882 8.983 8.372 8.380 35,999 -0.42(-4.75%)
Oct 26, 2016 9.075 9.451 8.782 8.799 39,374 -0.47(-5.05%)
Oct 25, 2016 9.493 9.493 9.259 9.267 5,385 -0.21(-2.21%)
Oct 24, 2016 9.560 9.785 9.468 9.476 23,748 -0.16(-1.65%)
Oct 21, 2016 9.618 9.643 9.501 9.635 8,429 +0.06(+0.61%)
Oct 20, 2016 9.610 9.762 9.468 9.576 7,483 +0.01(+0.09%)
Oct 19, 2016 9.459 9.643 9.399 9.568 11,703 +0.06(+0.61%)
Oct 18, 2016 9.242 9.700 8.791 9.510 36,329 +0.26(+2.80%)
Oct 17, 2016 9.518 9.534 8.640 9.250 33,297 -0.30(-3.15%)
Oct 14, 2016 9.777 9.995 9.543 9.551 59,476 -0.26(-2.64%)
Oct 13, 2016 9.551 9.832 9.390 9.811 35,054 +0.27(+2.80%)
Oct 12, 2016 9.083 9.576 9.045 9.543 20,142 +0.46(+5.06%)
Oct 11, 2016 9.300 9.300 8.991 9.083 22,312 -0.22(-2.34%)
Oct 10, 2016 8.974 9.539 8.882 9.300 27,858 +0.46(+5.20%)
Oct 07, 2016 8.807 8.991 8.807 8.840 13,918 +0.06(+0.71%)
Oct 06, 2016 9.016 9.075 8.732 8.778 20,917 -0.18(-2.01%)
Oct 05, 2016 8.782 9.024 8.698 8.957 34,853 +0.18(+2.00%)
Oct 04, 2016 8.698 8.924 8.694 8.782 48,095 +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.