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

C S P Inc (NQ: CSPI )

14.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2016 8.989 9.015 8.848 8.939 2,477 +0.00(+0.00%)
Nov 29, 2016 8.721 9.022 8.605 8.939 61,370 +0.23(+2.69%)
Nov 28, 2016 8.705 8.780 8.454 8.705 47,293 +0.07(+0.80%)
Nov 25, 2016 8.529 8.813 8.499 8.636 14,977 +0.18(+2.15%)
Nov 23, 2016 8.454 8.454 8.454 0 -0.05(-0.57%)
Nov 22, 2016 8.629 8.629 8.194 8.503 23,218 -0.13(-1.47%)
Nov 21, 2016 8.579 8.989 8.546 8.629 18,894 -0.08(-0.88%)
Nov 18, 2016 8.780 9.031 8.571 8.706 16,181 -0.03(-0.37%)
Nov 17, 2016 8.638 9.081 8.512 8.738 17,394 +0.10(+1.16%)
Nov 16, 2016 8.713 8.797 8.569 8.638 5,412 -0.10(-1.15%)
Nov 15, 2016 8.671 8.822 8.588 8.738 3,685 +0.07(+0.78%)
Nov 14, 2016 8.303 8.800 8.082 8.670 21,403 +0.35(+4.21%)
Nov 11, 2016 8.379 8.445 8.278 8.320 14,910 -0.08(-1.00%)
Nov 10, 2016 8.663 9.098 8.364 8.404 12,809 +0.17(+2.03%)
Nov 09, 2016 8.153 8.922 6.598 8.236 46,868 -0.13(-1.60%)
Nov 08, 2016 8.362 9.147 8.347 8.370 15,677 +0.07(+0.81%)
Nov 07, 2016 8.136 8.362 8.136 8.303 16,681 +0.17(+2.06%)
Nov 04, 2016 8.086 8.320 8.086 8.136 7,748 +0.06(+0.72%)
Nov 03, 2016 8.220 8.337 8.011 8.078 6,437 -0.06(-0.72%)
Nov 02, 2016 8.471 8.588 7.997 8.136 12,369 -0.39(-4.61%)
Nov 01, 2016 8.772 8.772 8.195 8.529 12,649 -0.42(-4.66%)
Oct 31, 2016 8.479 8.946 7.998 8.946 25,214 +0.51(+6.03%)
Oct 28, 2016 8.320 8.561 8.061 8.437 31,073 +0.06(+0.70%)
Oct 27, 2016 8.880 8.981 8.370 8.379 36,007 -0.42(-4.75%)
Oct 26, 2016 9.073 9.449 8.780 8.797 39,382 -0.47(-5.05%)
Oct 25, 2016 9.491 9.491 9.257 9.265 5,386 -0.21(-2.21%)
Oct 24, 2016 9.558 9.783 9.466 9.474 23,753 -0.16(-1.65%)
Oct 21, 2016 9.616 9.641 9.499 9.633 8,431 +0.06(+0.61%)
Oct 20, 2016 9.608 9.760 9.466 9.574 7,485 +0.01(+0.09%)
Oct 19, 2016 9.457 9.641 9.397 9.566 11,705 +0.06(+0.61%)
Oct 18, 2016 9.240 9.698 8.789 9.508 36,337 +0.26(+2.80%)
Oct 17, 2016 9.516 9.532 8.638 9.248 33,304 -0.30(-3.15%)
Oct 14, 2016 9.775 9.992 9.541 9.549 59,489 -0.26(-2.64%)
Oct 13, 2016 9.549 9.830 9.388 9.808 35,061 +0.27(+2.80%)
Oct 12, 2016 9.081 9.574 9.043 9.541 20,146 +0.46(+5.06%)
Oct 11, 2016 9.298 9.298 8.989 9.081 22,316 -0.22(-2.34%)
Oct 10, 2016 8.972 9.537 8.880 9.298 27,864 +0.46(+5.20%)
Oct 07, 2016 8.805 8.989 8.805 8.838 13,921 +0.06(+0.71%)
Oct 06, 2016 9.014 9.073 8.730 8.776 20,922 -0.18(-2.01%)
Oct 05, 2016 8.780 9.022 8.696 8.956 34,860 +0.18(+2.00%)
Oct 04, 2016 8.696 8.922 8.693 8.780 48,105 +0.11(+1.25%)
Oct 03, 2016 8.721 9.064 8.655 8.671 34,308 +0.12(+1.37%)
Sep 30, 2016 8.631 8.737 8.454 8.554 32,614 +0.13(+1.55%)
Sep 29, 2016 8.696 9.156 8.370 8.423 133,724 -0.21(-2.39%)
Sep 28, 2016 8.103 8.897 8.103 8.629 215,249 +0.53(+6.50%)
Sep 27, 2016 8.103 8.220 7.952 8.103 39,737 +0.05(+0.62%)
Sep 26, 2016 8.078 8.178 7.960 8.052 11,507 -0.13(-1.53%)
Sep 23, 2016 8.404 8.404 8.111 8.178 14,282 -0.17(-2.00%)
Sep 22, 2016 8.471 8.479 8.316 8.345 7,296 -0.13(-1.58%)
Sep 21, 2016 8.537 8.537 8.211 8.479 21,277 +0.03(+0.39%)
Sep 20, 2016 8.529 8.529 7.977 8.446 20,225 -0.17(-1.94%)
Sep 19, 2016 8.504 8.763 8.379 8.613 18,543 +0.16(+1.88%)
Sep 16, 2016 8.362 8.485 8.094 8.454 17,785 +0.00(+0.00%)
Sep 15, 2016 8.195 8.460 8.120 8.454 28,966 +0.28(+3.48%)
Sep 14, 2016 8.203 8.320 8.107 8.170 11,066 -0.13(-1.51%)
Sep 13, 2016 8.755 8.755 8.078 8.295 13,253 -0.10(-1.20%)
Sep 12, 2016 8.337 8.404 8.263 8.395 5,057 +0.03(+0.40%)
Sep 09, 2016 8.713 8.713 8.320 8.362 34,061 -0.40(-4.58%)
Sep 08, 2016 8.471 8.763 8.404 8.763 36,165 +0.35(+4.17%)
Sep 07, 2016 7.860 8.621 7.818 8.412 85,008 +0.55(+7.02%)
Sep 06, 2016 7.693 7.944 7.693 7.860 20,990 +0.23(+2.96%)
Sep 02, 2016 7.643 7.634 7.634 7.634 12,796 -0.01(-0.11%)
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.