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, 2018 8.595 8.636 8.552 8.636 1,764 +0.04(+0.47%)
May 30, 2018 8.712 8.847 8.550 8.595 7,225 -0.08(-0.93%)
May 29, 2018 8.641 8.712 8.525 8.676 6,839 -0.13(-1.51%)
May 25, 2018 8.809 8.809 8.809 0 -0.04(-0.41%)
May 24, 2018 8.593 8.845 8.454 8.845 15,280 +0.31(+3.65%)
May 23, 2018 8.943 8.943 8.472 8.534 12,592 +0.04(+0.42%)
May 22, 2018 8.756 8.756 8.498 8.498 941 -0.35(-3.92%)
May 21, 2018 8.681 8.854 8.552 8.845 9,710 +0.47(+5.63%)
May 18, 2018 8.578 8.978 8.018 8.374 27,946 -0.19(-2.18%)
May 17, 2018 8.516 8.561 8.516 8.561 2,021 +0.07(+0.84%)
May 16, 2018 8.579 8.579 8.490 8.490 11,018 -0.01(-0.10%)
May 15, 2018 8.623 8.792 8.498 8.498 8,588 -0.10(-1.14%)
May 14, 2018 8.851 8.851 8.472 8.596 5,108 -0.25(-2.81%)
May 11, 2018 8.721 8.978 8.578 8.845 42,444 +0.36(+4.30%)
May 10, 2018 8.756 8.881 8.445 8.481 39,715 -0.19(-2.15%)
May 09, 2018 8.045 8.801 7.778 8.667 41,990 -1.03(-10.63%)
May 08, 2018 9.770 9.783 9.699 9.699 3,799 -0.07(-0.73%)
May 07, 2018 9.636 9.779 9.390 9.770 9,850 +0.19(+2.03%)
May 04, 2018 9.556 9.769 9.292 9.575 50,096 +0.02(+0.25%)
May 03, 2018 9.654 9.756 8.739 9.551 59,320 -0.04(-0.42%)
May 02, 2018 9.556 9.601 9.361 9.592 6,287 -0.18(-1.82%)
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.