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 +0.51 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2014 5.727 5.884 5.720 5.852 8,333 +0.10(+1.67%)
Oct 30, 2014 5.764 5.764 5.557 5.757 9,033 +0.21(+3.72%)
Oct 29, 2014 5.543 5.764 5.535 5.550 3,857 -0.13(-2.21%)
Oct 28, 2014 5.793 5.793 5.594 5.675 13,583 -0.06(-1.03%)
Oct 27, 2014 5.784 5.830 5.697 5.734 13,007 +0.04(+0.65%)
Oct 24, 2014 5.572 5.727 5.467 5.697 13,972 +0.10(+1.78%)
Oct 23, 2014 5.602 5.609 5.380 5.598 8,712 +0.28(+5.35%)
Oct 22, 2014 5.432 5.542 5.299 5.314 7,934 -0.19(-3.49%)
Oct 21, 2014 5.424 5.550 5.336 5.506 7,811 +0.18(+3.32%)
Oct 20, 2014 5.166 5.498 5.166 5.328 70,287 +0.15(+3.00%)
Oct 17, 2014 5.557 5.365 5.166 5.173 7,777 -0.19(-3.58%)
Oct 16, 2014 5.550 5.587 5.358 5.365 6,573 -0.24(-4.34%)
Oct 15, 2014 5.587 5.624 5.498 5.609 10,444 +0.11(+2.01%)
Oct 14, 2014 5.535 5.661 5.498 5.498 2,630 -0.04(-0.67%)
Oct 13, 2014 5.742 5.609 5.520 5.535 9,900 -0.07(-1.32%)
Oct 10, 2014 5.720 5.720 5.520 5.609 25,126 -0.18(-3.18%)
Oct 09, 2014 5.816 5.897 5.616 5.793 17,139 -0.07(-1.26%)
Oct 08, 2014 5.823 5.904 5.805 5.867 10,541 +0.04(+0.76%)
Oct 07, 2014 5.793 5.860 5.565 5.823 10,017 -0.03(-0.50%)
Oct 06, 2014 5.616 5.852 5.610 5.852 6,863 +0.20(+3.51%)
Oct 03, 2014 5.675 5.852 5.612 5.654 9,493 -0.15(-2.66%)
Oct 02, 2014 5.764 5.808 5.542 5.808 10,044 +0.04(+0.77%)
Oct 01, 2014 5.919 5.919 5.764 5.764 5,224 -0.12(-2.01%)
Sep 30, 2014 5.875 5.926 5.823 5.882 7,952 -0.01(-0.25%)
Sep 29, 2014 5.793 5.933 5.793 5.897 8,612 +0.07(+1.27%)
Sep 26, 2014 5.830 5.934 5.816 5.823 15,933 -0.07(-1.13%)
Sep 25, 2014 5.934 6.022 5.838 5.889 13,083 -0.14(-2.27%)
Sep 24, 2014 5.889 6.026 5.889 6.026 2,964 +0.01(+0.13%)
Sep 23, 2014 5.930 6.030 5.867 6.019 7,624 -0.03(-0.43%)
Sep 22, 2014 6.059 6.148 5.897 6.044 9,648 +0.03(+0.47%)
Sep 19, 2014 6.148 6.199 6.016 6.016 10,403 -0.13(-2.14%)
Sep 18, 2014 6.052 6.148 5.904 6.148 27,590 +0.15(+2.59%)
Sep 17, 2014 5.889 6.015 5.889 5.993 7,583 +0.03(+0.50%)
Sep 16, 2014 5.941 5.963 5.912 5.963 7,638 -0.01(-0.12%)
Sep 15, 2014 5.904 5.971 5.889 5.971 7,190 +0.07(+1.12%)
Sep 12, 2014 5.904 5.971 5.904 5.904 14,620 -0.00(-0.08%)
Sep 11, 2014 6.052 6.052 5.875 5.909 19,727 -0.00(-0.05%)
Sep 10, 2014 5.897 6.087 5.893 5.912 8,189 -0.02(-0.37%)
Sep 09, 2014 5.764 6.046 5.749 5.934 40,191 +0.11(+1.93%)
Sep 08, 2014 5.867 5.875 5.697 5.821 8,433 -0.06(-0.97%)
Sep 05, 2014 5.779 5.889 5.779 5.879 15,862 +0.06(+1.08%)
Sep 04, 2014 5.978 5.985 5.801 5.815 9,971 -0.12(-2.09%)
Sep 03, 2014 5.867 5.963 5.793 5.940 18,094 +0.09(+1.62%)
Sep 02, 2014 5.934 6.052 5.793 5.845 26,145 +0.01(+0.25%)
Aug 29, 2014 5.742 5.830 5.830 5.830 33,197 +0.10(+1.67%)
Aug 28, 2014 5.683 5.742 5.609 5.734 27,598 +0.09(+1.57%)
Aug 27, 2014 5.697 5.697 5.557 5.646 6,796 -0.06(-1.03%)
Aug 26, 2014 5.594 5.705 5.524 5.705 4,226 +0.18(+3.20%)
Aug 25, 2014 5.506 5.609 5.469 5.528 9,029 +0.01(+0.13%)
Aug 22, 2014 5.262 5.520 5.233 5.520 11,940 +0.25(+4.76%)
Aug 21, 2014 5.321 5.328 5.255 5.269 13,060 +0.01(+0.28%)
Aug 20, 2014 5.351 5.351 5.265 5.255 1,418 -0.12(-2.20%)
Aug 19, 2014 5.247 5.395 5.247 5.373 36,882 -0.00(-0.00%)
Aug 18, 2014 5.380 5.407 5.358 5.373 8,895 +0.15(+2.92%)
Aug 15, 2014 5.482 5.482 5.482 5.220 26,417 -0.16(-2.97%)
Aug 14, 2014 5.562 5.562 5.351 5.380 7,774 -0.12(-2.25%)
Aug 13, 2014 5.467 5.467 5.278 5.504 18,329 -0.06(-1.05%)
Aug 12, 2014 5.492 5.575 5.492 5.562 444 -0.01(-0.26%)
Aug 11, 2014 5.380 5.576 5.380 5.576 5,254 +0.07(+1.32%)
Aug 08, 2014 5.315 5.511 5.315 5.504 2,071 +0.05(+0.93%)
Aug 07, 2014 5.584 5.584 5.416 5.453 6,430 -0.12(-2.22%)
Aug 06, 2014 5.584 6.165 5.278 5.576 32,757 +0.02(+0.39%)
Aug 05, 2014 5.627 5.627 5.351 5.554 17,409 +0.14(+2.55%)
Aug 04, 2014 5.547 5.547 5.278 5.416 4,616 +0.04(+0.68%)
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.