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

C S P Inc (NQ: CSPI )

14.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Apr 28, 2017 9.290 9.412 9.217 9.327 4,883 -0.13(-1.36%)
Apr 27, 2017 9.498 9.498 9.421 9.455 5,449 -0.03(-0.36%)
Apr 26, 2017 9.352 9.489 9.352 9.489 6,856 +0.10(+1.09%)
Apr 25, 2017 9.207 9.387 9.189 9.387 13,563 +0.15(+1.57%)
Apr 24, 2017 9.079 9.241 9.079 9.241 20,763 +0.35(+3.95%)
Apr 21, 2017 8.942 9.128 8.882 8.890 5,132 -0.14(-1.52%)
Apr 20, 2017 9.104 9.104 9.006 9.027 4,256 -0.10(-1.12%)
Apr 19, 2017 9.138 9.138 9.027 9.130 6,764 +0.04(+0.47%)
Apr 18, 2017 9.113 9.113 9.027 9.087 19,553 +0.03(+0.38%)
Apr 17, 2017 8.967 9.061 8.882 9.053 17,883 +0.19(+2.17%)
Apr 13, 2017 8.642 8.890 8.608 8.861 26,885 +0.30(+3.45%)
Apr 12, 2017 8.728 8.770 8.557 8.565 41,230 -0.13(-1.48%)
Apr 11, 2017 8.770 8.828 8.685 8.693 3,880 +0.00(+0.00%)
Apr 10, 2017 8.796 8.880 8.693 8.693 5,353 -0.03(-0.39%)
Apr 07, 2017 8.983 8.983 8.685 8.728 3,635 -0.06(-0.63%)
Apr 06, 2017 8.813 8.873 8.676 8.783 5,532 -0.12(-1.37%)
Apr 05, 2017 8.940 8.991 8.728 8.906 3,598 +0.19(+2.14%)
Apr 04, 2017 8.931 8.931 8.693 8.719 1,360 +0.02(+0.20%)
Apr 03, 2017 8.890 8.976 8.693 8.702 10,078 -0.21(-2.40%)
Mar 31, 2017 8.956 8.984 8.916 8.916 9,763 -0.10(-1.14%)
Mar 30, 2017 8.993 9.019 8.965 9.019 3,244 +0.10(+1.15%)
Mar 29, 2017 8.779 8.916 8.779 8.916 13,217 +0.21(+2.46%)
Mar 28, 2017 8.940 8.940 8.694 8.702 2,561 -0.02(-0.20%)
Mar 27, 2017 8.942 8.942 8.685 8.719 26,666 -0.22(-2.49%)
Mar 24, 2017 9.043 9.043 8.942 8.942 4,893 -0.12(-1.32%)
Mar 23, 2017 8.958 9.087 8.865 9.061 5,441 -0.04(-0.47%)
Mar 22, 2017 9.012 9.178 8.984 9.104 9,813 -0.11(-1.21%)
Mar 21, 2017 9.455 9.455 9.173 9.216 7,804 -0.28(-2.97%)
Mar 20, 2017 9.412 9.498 9.412 9.498 15,202 +0.15(+1.56%)
Mar 17, 2017 9.335 9.532 9.133 9.352 17,168 -0.16(-1.71%)
Mar 16, 2017 9.369 9.523 9.241 9.515 32,663 +0.22(+2.39%)
Mar 15, 2017 8.856 9.412 8.856 9.292 34,427 +0.18(+1.97%)
Mar 14, 2017 9.079 9.318 8.899 9.113 81,166 +0.05(+0.57%)
Mar 13, 2017 7.290 9.156 7.290 9.061 171,235 +1.76(+24.15%)
Mar 10, 2017 7.453 7.529 7.299 7.299 9,487 -0.15(-2.07%)
Mar 09, 2017 7.359 7.513 7.359 7.453 6,073 -0.07(-0.90%)
Mar 08, 2017 7.401 7.564 7.336 7.520 6,393 +0.07(+0.91%)
Mar 07, 2017 7.333 7.624 7.276 7.453 6,818 -0.07(-0.91%)
Mar 06, 2017 7.470 7.778 7.376 7.521 17,972 -0.26(-3.30%)
Mar 03, 2017 7.598 7.778 7.573 7.778 16,583 +0.21(+2.71%)
Mar 02, 2017 7.350 7.598 7.333 7.573 21,831 +0.22(+3.03%)
Mar 01, 2017 7.538 7.615 7.239 7.350 14,509 -0.05(-0.69%)
Feb 28, 2017 7.080 7.511 7.080 7.401 27,912 +0.32(+4.53%)
Feb 27, 2017 7.815 7.815 6.971 7.080 85,477 -0.76(-9.70%)
Feb 24, 2017 8.238 8.652 7.689 7.841 42,683 -0.79(-9.20%)
Feb 23, 2017 8.681 8.822 8.162 8.635 35,932 +0.08(+0.99%)
Feb 22, 2017 8.703 8.749 8.111 8.551 13,156 -0.27(-3.07%)
Feb 21, 2017 8.804 8.821 8.660 8.821 4,382 +0.05(+0.58%)
Feb 17, 2017 8.770 8.770 8.770 0 -0.01(-0.10%)
Feb 16, 2017 8.872 8.872 8.491 8.779 7,573 -0.01(-0.10%)
Feb 15, 2017 8.861 8.861 8.779 8.787 3,283 +0.01(+0.10%)
Feb 14, 2017 8.618 8.861 8.617 8.779 11,711 +0.22(+2.58%)
Feb 13, 2017 8.576 8.652 8.558 8.558 6,507 -0.14(-1.56%)
Feb 10, 2017 8.870 8.892 8.694 8.694 2,145 +0.01(+0.11%)
Feb 09, 2017 8.829 8.846 8.576 8.685 19,981 +0.27(+3.20%)
Feb 08, 2017 8.441 8.458 8.330 8.415 3,609 +0.08(+1.01%)
Feb 07, 2017 8.441 8.453 8.322 8.331 11,726 -0.06(-0.70%)
Feb 06, 2017 8.221 8.390 8.153 8.390 27,787 +0.03(+0.41%)
Feb 03, 2017 8.407 8.466 8.112 8.355 8,670 -0.05(-0.61%)
Feb 02, 2017 8.504 8.610 8.365 8.407 6,136 -0.03(-0.30%)
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.