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

C S P Inc (NQ: CSPI )

14.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Apr 30, 2015 5.225 5.803 5.013 5.613 184,926 +0.41(+7.88%)
Apr 29, 2015 5.377 5.377 5.020 5.203 98,010 -0.17(-3.25%)
Apr 28, 2015 5.362 5.474 5.316 5.377 10,678 +0.03(+0.57%)
Apr 27, 2015 5.361 5.362 5.248 5.347 14,362 -0.02(-0.28%)
Apr 24, 2015 5.301 5.370 5.240 5.362 10,903 +0.06(+1.15%)
Apr 23, 2015 5.559 5.559 5.278 5.301 6,283 +0.00(+0.00%)
Apr 22, 2015 5.324 5.392 5.301 5.301 4,092 -0.14(-2.65%)
Apr 21, 2015 5.446 5.446 5.248 5.445 527 +0.04(+0.72%)
Apr 20, 2015 5.916 5.916 4.997 5.407 46,645 -0.21(-3.80%)
Apr 17, 2015 5.476 5.909 5.476 5.620 103,284 +0.21(+3.79%)
Apr 16, 2015 5.104 5.499 4.952 5.415 53,612 +0.36(+7.06%)
Apr 15, 2015 5.013 5.172 4.944 5.058 55,059 +0.11(+2.30%)
Apr 14, 2015 5.013 5.066 4.914 4.944 24,051 -0.17(-3.41%)
Apr 13, 2015 4.937 5.119 4.906 5.119 11,464 +0.14(+2.90%)
Apr 10, 2015 4.975 4.975 4.967 4.975 787 -0.13(-2.53%)
Apr 09, 2015 4.944 5.104 4.944 5.104 786 +0.00(+0.00%)
Apr 08, 2015 5.020 5.110 4.914 5.104 11,316 -0.01(-0.12%)
Apr 07, 2015 4.937 5.110 4.909 5.110 2,818 +0.05(+0.90%)
Apr 06, 2015 4.990 5.104 4.906 5.064 16,616 -0.02(-0.40%)
Apr 02, 2015 5.043 5.085 5.085 5.085 2,765 +0.16(+3.32%)
Apr 01, 2015 5.119 5.157 4.906 4.922 11,135 -0.23(-4.42%)
Mar 31, 2015 5.208 5.208 4.975 5.149 2,641 +0.00(+0.00%)
Mar 30, 2015 5.066 5.157 5.062 5.149 11,499 +0.14(+2.73%)
Mar 27, 2015 5.104 5.104 4.694 5.013 23,322 -0.06(-1.19%)
Mar 26, 2015 4.990 5.073 4.990 5.073 905 +0.00(+0.02%)
Mar 25, 2015 5.028 5.111 5.020 5.072 1,475 -0.04(-0.77%)
Mar 24, 2015 4.982 5.111 4.975 5.111 3,594 +0.08(+1.66%)
Mar 23, 2015 5.005 5.111 5.005 5.028 8,757 +0.02(+0.46%)
Mar 20, 2015 5.127 5.127 5.005 5.005 27,655 -0.13(-2.51%)
Mar 19, 2015 5.218 5.286 5.134 5.134 17,831 -0.15(-2.87%)
Mar 18, 2015 5.301 5.316 5.157 5.286 3,404 -0.08(-1.42%)
Mar 17, 2015 5.301 5.415 5.127 5.362 10,318 +0.13(+2.47%)
Mar 16, 2015 5.377 5.453 5.203 5.233 21,449 -0.18(-3.36%)
Mar 13, 2015 5.370 5.415 5.347 5.415 4,109 +0.03(+0.56%)
Mar 12, 2015 5.408 5.495 5.385 5.385 15,926 -0.02(-0.28%)
Mar 11, 2015 5.446 5.535 5.362 5.400 8,237 -0.26(-4.65%)
Mar 10, 2015 5.499 5.663 5.400 5.663 14,270 +0.11(+1.93%)
Mar 09, 2015 5.491 5.662 5.485 5.556 2,844 +0.01(+0.21%)
Mar 06, 2015 5.499 5.544 5.438 5.544 1,084 -0.08(-1.42%)
Mar 05, 2015 5.491 5.651 5.476 5.624 7,763 +0.09(+1.58%)
Mar 04, 2015 5.559 5.559 5.484 5.537 6,837 -0.02(-0.41%)
Mar 03, 2015 5.590 5.620 5.544 5.559 7,499 -0.03(-0.54%)
Mar 02, 2015 5.559 5.668 5.559 5.590 3,429 -0.06(-1.06%)
Feb 27, 2015 5.696 5.696 5.597 5.650 9,451 -0.09(-1.60%)
Feb 26, 2015 5.742 5.742 5.742 5.742 1,279 -0.00(-0.01%)
Feb 25, 2015 5.749 5.749 5.689 5.742 10,792 -0.09(-1.54%)
Feb 24, 2015 5.719 5.840 5.712 5.832 17,569 +0.07(+1.18%)
Feb 23, 2015 5.300 5.831 5.255 5.764 6,964 -0.02(-0.39%)
Feb 20, 2015 5.667 5.787 5.579 5.787 5,775 +0.17(+3.07%)
Feb 19, 2015 5.607 5.615 5.503 5.615 14,117 +0.01(+0.13%)
Feb 18, 2015 5.390 5.615 5.377 5.607 7,979 +0.17(+3.12%)
Feb 17, 2015 5.405 5.438 5.383 5.438 7,238 +0.07(+1.30%)
Feb 13, 2015 5.390 5.368 5.368 5.368 1,068 -0.01(-0.28%)
Feb 12, 2015 5.240 5.398 5.240 5.383 20,177 +0.14(+2.71%)
Feb 11, 2015 5.203 5.293 5.166 5.240 23,079 -0.07(-1.41%)
Feb 10, 2015 5.218 5.315 5.218 5.315 8,457 -0.00(-0.00%)
Feb 09, 2015 5.278 5.315 5.166 5.315 16,639 +0.07(+1.43%)
Feb 06, 2015 5.235 5.278 5.166 5.241 9,279 -0.03(-0.57%)
Feb 05, 2015 5.345 5.353 5.248 5.270 31,098 -0.07(-1.40%)
Feb 04, 2015 5.405 5.405 5.121 5.345 6,009 -0.07(-1.22%)
Feb 03, 2015 5.240 5.413 5.240 5.411 3,821 +0.15(+2.82%)
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.