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 (%)
Apr 28, 2017 9.292 9.414 9.219 9.329 4,882 -0.13(-1.36%)
Apr 27, 2017 9.500 9.500 9.423 9.457 5,448 -0.03(-0.36%)
Apr 26, 2017 9.354 9.491 9.354 9.491 6,855 +0.10(+1.09%)
Apr 25, 2017 9.209 9.389 9.191 9.389 13,560 +0.15(+1.57%)
Apr 24, 2017 9.080 9.243 9.080 9.243 20,758 +0.35(+3.95%)
Apr 21, 2017 8.944 9.130 8.884 8.892 5,131 -0.14(-1.52%)
Apr 20, 2017 9.106 9.106 9.008 9.029 4,255 -0.10(-1.12%)
Apr 19, 2017 9.140 9.140 9.029 9.132 6,762 +0.04(+0.47%)
Apr 18, 2017 9.115 9.115 9.029 9.089 19,549 +0.03(+0.38%)
Apr 17, 2017 8.969 9.063 8.884 9.055 17,879 +0.19(+2.17%)
Apr 13, 2017 8.644 8.892 8.610 8.863 26,880 +0.30(+3.45%)
Apr 12, 2017 8.730 8.772 8.558 8.567 41,221 -0.13(-1.48%)
Apr 11, 2017 8.772 8.829 8.687 8.695 3,879 +0.00(+0.00%)
Apr 10, 2017 8.798 8.882 8.695 8.695 5,352 -0.03(-0.39%)
Apr 07, 2017 8.985 8.985 8.687 8.730 3,635 -0.06(-0.63%)
Apr 06, 2017 8.815 8.875 8.678 8.785 5,531 -0.12(-1.37%)
Apr 05, 2017 8.942 8.993 8.730 8.907 3,597 +0.19(+2.14%)
Apr 04, 2017 8.933 8.933 8.695 8.721 1,360 +0.02(+0.20%)
Apr 03, 2017 8.892 8.978 8.695 8.704 10,076 -0.21(-2.40%)
Mar 31, 2017 8.958 8.986 8.918 8.918 9,761 -0.10(-1.14%)
Mar 30, 2017 8.995 9.021 8.967 9.021 3,243 +0.10(+1.15%)
Mar 29, 2017 8.781 8.918 8.781 8.918 13,215 +0.21(+2.46%)
Mar 28, 2017 8.942 8.942 8.695 8.704 2,561 -0.02(-0.20%)
Mar 27, 2017 8.944 8.944 8.687 8.721 26,660 -0.22(-2.49%)
Mar 24, 2017 9.045 9.045 8.944 8.944 4,892 -0.12(-1.32%)
Mar 23, 2017 8.959 9.089 8.867 9.063 5,440 -0.04(-0.47%)
Mar 22, 2017 9.014 9.180 8.986 9.106 9,811 -0.11(-1.21%)
Mar 21, 2017 9.457 9.457 9.175 9.218 7,802 -0.28(-2.97%)
Mar 20, 2017 9.414 9.500 9.414 9.500 15,199 +0.15(+1.56%)
Mar 17, 2017 9.337 9.534 9.135 9.354 17,164 -0.16(-1.71%)
Mar 16, 2017 9.371 9.525 9.243 9.517 32,656 +0.22(+2.39%)
Mar 15, 2017 8.858 9.414 8.858 9.294 34,420 +0.18(+1.97%)
Mar 14, 2017 9.080 9.320 8.901 9.115 81,149 +0.05(+0.57%)
Mar 13, 2017 7.292 9.157 7.292 9.063 171,199 +1.76(+24.15%)
Mar 10, 2017 7.454 7.531 7.300 7.300 9,485 -0.15(-2.07%)
Mar 09, 2017 7.360 7.514 7.360 7.454 6,072 -0.07(-0.90%)
Mar 08, 2017 7.403 7.566 7.338 7.522 6,392 +0.07(+0.91%)
Mar 07, 2017 7.335 7.626 7.278 7.454 6,816 -0.07(-0.91%)
Mar 06, 2017 7.471 7.779 7.377 7.523 17,968 -0.26(-3.30%)
Mar 03, 2017 7.600 7.780 7.574 7.780 16,580 +0.21(+2.71%)
Mar 02, 2017 7.352 7.600 7.335 7.574 21,826 +0.22(+3.03%)
Mar 01, 2017 7.540 7.617 7.240 7.352 14,506 -0.05(-0.69%)
Feb 28, 2017 7.082 7.513 7.082 7.403 27,907 +0.32(+4.53%)
Feb 27, 2017 7.817 7.817 6.972 7.082 85,459 -0.76(-9.70%)
Feb 24, 2017 8.240 8.654 7.690 7.842 42,674 -0.79(-9.20%)
Feb 23, 2017 8.683 8.824 8.164 8.637 35,925 +0.08(+0.99%)
Feb 22, 2017 8.704 8.751 8.113 8.552 13,153 -0.27(-3.07%)
Feb 21, 2017 8.806 8.823 8.662 8.823 4,381 +0.05(+0.58%)
Feb 17, 2017 8.772 8.772 8.772 0 -0.01(-0.10%)
Feb 16, 2017 8.873 8.873 8.493 8.780 7,571 -0.01(-0.10%)
Feb 15, 2017 8.863 8.863 8.780 8.789 3,282 +0.01(+0.10%)
Feb 14, 2017 8.620 8.863 8.619 8.780 11,708 +0.22(+2.58%)
Feb 13, 2017 8.578 8.654 8.560 8.560 6,505 -0.14(-1.56%)
Feb 10, 2017 8.872 8.893 8.696 8.696 2,145 +0.01(+0.11%)
Feb 09, 2017 8.831 8.848 8.578 8.687 19,977 +0.27(+3.20%)
Feb 08, 2017 8.442 8.459 8.332 8.417 3,609 +0.08(+1.01%)
Feb 07, 2017 8.442 8.454 8.324 8.333 11,724 -0.06(-0.70%)
Feb 06, 2017 8.223 8.392 8.155 8.392 27,781 +0.03(+0.41%)
Feb 03, 2017 8.409 8.467 8.114 8.357 8,668 -0.05(-0.61%)
Feb 02, 2017 8.506 8.611 8.366 8.409 6,135 -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.