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

C S P Inc (NQ: CSPI )

14.26 -0.50 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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%)
May 01, 2018 9.752 9.900 9.574 9.770 14,944 -0.19(-1.87%)
Apr 30, 2018 9.566 9.956 9.566 9.956 636 +0.28(+2.85%)
Apr 27, 2018 9.958 9.958 9.681 9.681 5,490 -0.33(-3.29%)
Apr 26, 2018 10.05 10.16 9.787 10.01 45,303 +0.10(+0.99%)
Apr 25, 2018 9.690 10.09 9.690 9.912 51,834 +0.20(+2.01%)
Apr 24, 2018 9.716 9.716 9.716 9.716 201 -0.02(-0.18%)
Apr 23, 2018 9.761 9.930 9.716 9.734 5,301 -0.45(-4.45%)
Apr 20, 2018 9.743 10.19 9.612 10.19 11,708 +0.40(+4.09%)
Apr 19, 2018 10.11 10.11 9.734 9.787 1,518 +0.01(+0.09%)
Apr 18, 2018 9.584 9.874 9.584 9.779 5,383 -0.09(-0.90%)
Apr 17, 2018 10.04 10.04 9.857 9.867 3,290 -0.39(-3.80%)
Apr 16, 2018 10.22 10.26 10.13 10.26 6,603 -0.00(-0.00%)
Apr 13, 2018 10.20 10.29 10.20 10.26 1,381 -0.14(-1.36%)
Apr 12, 2018 10.05 10.40 10.05 10.40 2,830 +0.27(+2.61%)
Apr 11, 2018 9.823 10.33 9.779 10.13 45,599 -0.03(-0.34%)
Apr 10, 2018 10.45 10.45 9.574 10.17 54,882 +0.33(+3.34%)
Apr 09, 2018 9.636 10.24 9.636 9.841 1,058 -0.45(-4.40%)
Apr 06, 2018 10.40 10.40 10.29 10.29 338 +0.01(+0.13%)
Apr 05, 2018 10.22 10.39 9.796 10.28 5,608 +0.03(+0.29%)
Apr 04, 2018 9.903 10.60 9.903 10.25 480 +0.34(+3.43%)
Apr 03, 2018 10.52 10.83 9.794 9.912 7,965 +0.36(+3.72%)
Apr 02, 2018 9.556 9.814 9.556 9.556 10,273 +0.00(+0.00%)
Mar 29, 2018 9.556 9.556 9.556 0 -0.32(-3.24%)
Mar 28, 2018 10.22 10.82 9.876 9.876 62,864 -0.83(-7.72%)
Mar 27, 2018 10.90 10.90 10.22 10.70 9,777 +0.08(+0.75%)
Mar 26, 2018 10.93 10.96 10.36 10.62 10,306 -0.13(-1.24%)
Mar 23, 2018 10.27 10.76 10.27 10.76 2,883 +0.53(+5.22%)
Mar 22, 2018 10.80 10.83 10.03 10.22 55,307 -0.51(-4.72%)
Mar 21, 2018 11.11 11.11 9.690 10.73 37,852 -0.03(-0.25%)
Mar 20, 2018 10.36 10.76 10.36 10.76 980 +0.40(+3.86%)
Mar 19, 2018 10.27 10.83 10.11 10.36 12,523 +0.04(+0.43%)
Mar 16, 2018 10.96 10.96 10.27 10.31 23,915 -0.44(-4.13%)
Mar 15, 2018 10.99 11.18 10.76 10.76 9,234 -0.20(-1.87%)
Mar 14, 2018 10.94 11.13 10.87 10.96 3,641 -0.01(-0.08%)
Mar 13, 2018 11.19 11.32 10.95 10.97 3,974 -0.21(-1.85%)
Mar 12, 2018 10.91 11.25 10.91 11.18 7,668 +0.09(+0.82%)
Mar 09, 2018 11.03 11.22 10.76 11.09 2,898 +0.07(+0.67%)
Mar 08, 2018 10.93 11.02 10.69 11.01 8,981 +0.34(+3.23%)
Mar 07, 2018 10.84 10.97 10.59 10.67 15,216 -0.04(-0.41%)
Mar 06, 2018 10.91 10.91 10.77 10.71 6,424 -0.20(-1.80%)
Mar 05, 2018 10.68 10.93 10.68 10.91 18,450 +0.15(+1.41%)
Mar 02, 2018 10.75 10.80 10.48 10.76 7,576 +0.08(+0.75%)
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.