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 (%)
May 31, 2016 6.444 6.444 6.296 6.378 12,932 -0.05(-0.77%)
May 27, 2016 6.403 6.428 6.428 6.428 6,293 +0.07(+1.04%)
May 26, 2016 6.177 6.403 6.155 6.362 14,198 +0.08(+1.32%)
May 25, 2016 5.709 6.353 5.701 6.279 7,463 +0.04(+0.66%)
May 24, 2016 5.985 6.254 5.985 6.238 7,703 +0.10(+1.59%)
May 23, 2016 6.067 6.246 6.067 6.140 18,066 +0.10(+1.62%)
May 20, 2016 6.067 6.067 5.928 6.042 4,365 +0.04(+0.68%)
May 19, 2016 6.034 6.050 5.863 6.002 7,100 +0.09(+1.45%)
May 18, 2016 5.993 5.993 5.863 5.916 16,153 -0.07(-1.16%)
May 17, 2016 5.945 6.067 5.945 5.985 7,095 +0.05(+0.89%)
May 16, 2016 6.067 6.067 5.899 5.933 10,162 -0.01(-0.24%)
May 13, 2016 5.945 6.051 5.936 5.947 23,819 -0.02(-0.38%)
May 12, 2016 5.863 6.067 5.749 5.969 45,628 +0.19(+3.24%)
May 11, 2016 5.692 5.863 5.660 5.782 70,453 +0.60(+11.64%)
May 10, 2016 4.976 5.217 4.935 5.179 4,391 +0.21(+4.24%)
May 09, 2016 5.122 5.258 4.967 4.969 4,344 -0.15(-2.84%)
May 06, 2016 5.163 5.171 4.821 5.114 6,567 -0.05(-0.95%)
May 05, 2016 5.138 5.163 5.138 5.163 442 -0.11(-2.16%)
May 04, 2016 5.114 5.277 5.114 5.277 2,088 -0.01(-0.20%)
May 03, 2016 5.318 5.318 5.194 5.287 871 +0.10(+1.93%)
May 02, 2016 5.173 5.187 5.171 5.187 1,096 -0.15(-2.75%)
Apr 29, 2016 5.334 5.334 5.334 5.334 155 +0.03(+0.64%)
Apr 27, 2016 5.114 5.300 5.300 5.300 1 +0.07(+1.37%)
Apr 26, 2016 5.366 5.366 5.228 5.228 3,201 -0.08(-1.53%)
Apr 25, 2016 5.102 5.358 5.102 5.309 3,368 +0.16(+3.07%)
Apr 22, 2016 5.130 5.358 5.130 5.151 3,019 -0.02(-0.38%)
Apr 21, 2016 5.187 5.304 5.065 5.171 3,195 +0.02(+0.47%)
Apr 20, 2016 5.053 5.204 5.053 5.147 5,525 -0.07(-1.25%)
Apr 19, 2016 5.081 5.212 4.976 5.212 7,635 +0.08(+1.59%)
Apr 18, 2016 5.090 5.204 5.090 5.130 4,227 -0.03(-0.63%)
Apr 15, 2016 5.041 5.212 5.041 5.163 5,086 +0.11(+2.13%)
Apr 14, 2016 5.049 5.187 4.976 5.055 3,912 -0.17(-3.30%)
Apr 13, 2016 5.252 5.252 5.228 5.228 1,142 +0.06(+1.23%)
Apr 12, 2016 5.130 5.252 5.033 5.165 6,531 -0.06(-1.21%)
Apr 11, 2016 5.228 5.228 5.228 5.228 1,241 +0.11(+2.07%)
Apr 08, 2016 5.248 5.248 5.106 5.122 2,076 +0.12(+2.44%)
Apr 07, 2016 4.976 5.000 4.976 5.000 2,608 -0.03(-0.61%)
Apr 06, 2016 4.902 5.030 4.896 5.030 4,327 +0.10(+1.94%)
Apr 05, 2016 4.945 4.945 4.935 4.935 785 +0.02(+0.33%)
Apr 04, 2016 4.901 4.951 4.878 4.919 5,110 +0.06(+1.17%)
Apr 01, 2016 4.870 4.919 4.845 4.862 2,765 +0.00(+0.00%)
Mar 31, 2016 4.731 4.927 4.731 4.862 4,844 +0.00(+0.00%)
Mar 30, 2016 4.914 4.927 4.862 4.862 6,155 -0.02(-0.33%)
Mar 29, 2016 5.228 5.228 4.731 4.878 39,919 -0.34(-6.55%)
Mar 28, 2016 5.122 5.277 5.122 5.220 2,214 +0.12(+2.40%)
Mar 24, 2016 5.090 5.098 5.098 5.098 3,069 +0.02(+0.32%)
Mar 23, 2016 5.033 5.090 5.016 5.081 9,165 +0.04(+0.84%)
Mar 22, 2016 4.845 5.049 4.845 5.039 4,311 +0.02(+0.44%)
Mar 21, 2016 5.033 5.033 5.016 5.017 2,039 +0.00(+0.01%)
Mar 18, 2016 5.008 5.049 4.935 5.016 9,477 -0.02(-0.36%)
Mar 17, 2016 4.902 5.065 4.870 5.034 27,130 +0.13(+2.60%)
Mar 16, 2016 4.886 4.910 4.870 4.907 4,280 -0.00(-0.07%)
Mar 15, 2016 4.805 4.967 4.805 4.910 16,320 +0.02(+0.37%)
Mar 14, 2016 4.520 4.951 4.520 4.892 35,101 +0.24(+5.23%)
Mar 11, 2016 4.666 4.886 4.544 4.649 42,745 +0.06(+1.28%)
Mar 10, 2016 4.590 4.590 4.590 4.590 122 +0.03(+0.66%)
Mar 09, 2016 4.479 4.585 4.474 4.560 3,569 -0.03(-0.71%)
Mar 08, 2016 4.601 4.617 4.487 4.593 7,744 -0.01(-0.18%)
Mar 07, 2016 4.479 4.625 4.479 4.601 17,954 +0.09(+1.97%)
Mar 04, 2016 4.577 4.577 4.512 4.512 3,972 -0.03(-0.70%)
Mar 03, 2016 4.528 4.577 4.466 4.544 28,424 +0.02(+0.36%)
Mar 02, 2016 4.397 4.528 4.397 4.528 3,960 +0.02(+0.44%)
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.