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 (%)
Feb 28, 2014 6.020 6.180 5.772 5.923 10,934 -0.06(-0.96%)
Feb 27, 2014 5.887 6.151 5.851 5.980 10,134 +0.19(+3.21%)
Feb 26, 2014 6.144 6.144 5.794 5.794 10,644 -0.31(-5.04%)
Feb 25, 2014 5.894 6.101 5.765 6.101 14,095 +0.21(+3.52%)
Feb 24, 2014 5.753 6.070 5.470 5.894 89,238 +0.42(+7.74%)
Feb 21, 2014 5.478 5.509 5.372 5.470 15,522 +0.11(+1.97%)
Feb 20, 2014 5.435 5.513 5.365 5.365 12,867 +0.01(+0.13%)
Feb 19, 2014 5.435 5.485 5.315 5.357 9,085 -0.06(-1.04%)
Feb 18, 2014 5.365 5.463 5.146 5.414 37,262 +0.06(+1.05%)
Feb 14, 2014 5.506 5.357 5.357 5.357 32,584 -0.18(-3.31%)
Feb 13, 2014 5.407 5.576 5.407 5.541 23,141 -0.04(-0.76%)
Feb 12, 2014 5.809 5.809 5.583 5.583 31,533 -0.16(-2.83%)
Feb 11, 2014 5.696 5.788 5.654 5.746 5,782 +0.01(+0.12%)
Feb 10, 2014 5.795 5.795 5.739 5.739 31,875 +0.04(+0.74%)
Feb 07, 2014 5.631 5.732 5.631 5.696 3,394 -0.04(-0.62%)
Feb 06, 2014 5.668 5.753 5.640 5.732 4,685 +0.10(+1.75%)
Feb 05, 2014 5.647 5.647 5.573 5.633 9,830 -0.01(-0.25%)
Feb 04, 2014 5.499 5.647 5.478 5.647 20,741 +0.08(+1.39%)
Feb 03, 2014 5.633 5.802 5.517 5.569 11,109 -0.01(-0.25%)
Jan 31, 2014 5.569 5.753 5.499 5.583 11,078 -0.06(-1.00%)
Jan 30, 2014 5.499 5.640 5.499 5.640 6,805 +0.20(+3.77%)
Jan 29, 2014 5.442 5.470 5.407 5.435 8,852 -0.08(-1.41%)
Jan 28, 2014 5.492 5.626 5.492 5.513 3,608 -0.08(-1.39%)
Jan 27, 2014 5.534 5.788 5.526 5.590 10,164 +0.11(+1.93%)
Jan 24, 2014 5.583 5.654 5.485 5.485 26,367 -0.16(-2.87%)
Jan 23, 2014 5.597 5.703 5.590 5.647 35,028 +0.00(+0.00%)
Jan 22, 2014 5.739 5.753 5.583 5.647 37,107 -0.11(-1.96%)
Jan 21, 2014 5.859 5.915 5.710 5.760 36,305 -0.13(-2.16%)
Jan 17, 2014 5.929 5.887 5.887 5.887 5,383 -0.01(-0.12%)
Jan 16, 2014 5.802 5.922 5.760 5.894 8,811 +0.11(+1.95%)
Jan 15, 2014 5.717 5.876 5.708 5.781 30,361 +0.10(+1.74%)
Jan 14, 2014 5.717 5.717 5.647 5.682 14,083 +0.06(+1.13%)
Jan 13, 2014 5.612 5.760 5.590 5.619 53,261 -0.02(-0.38%)
Jan 10, 2014 5.612 5.767 5.612 5.640 2,130 +0.00(+0.00%)
Jan 09, 2014 5.767 5.767 5.640 5.640 4,626 -0.08(-1.48%)
Jan 08, 2014 5.743 5.767 5.662 5.725 13,929 -0.04(-0.61%)
Jan 07, 2014 5.682 5.788 5.612 5.760 41,253 +0.13(+2.26%)
Jan 06, 2014 5.717 5.717 5.633 5.633 2,394 -0.04(-0.62%)
Jan 03, 2014 5.647 5.696 5.612 5.668 5,692 +0.04(+0.75%)
Jan 02, 2014 5.739 5.753 5.612 5.626 12,219 -0.08(-1.48%)
Dec 31, 2013 5.597 5.710 5.710 5.710 22,525 +0.05(+0.87%)
Dec 30, 2013 5.696 5.768 5.633 5.661 44,600 -0.08(-1.35%)
Dec 27, 2013 5.696 5.760 5.654 5.739 44,759 +0.01(+0.25%)
Dec 26, 2013 5.866 5.866 5.647 5.725 24,823 -0.10(-1.70%)
Dec 24, 2013 5.823 5.915 5.802 5.823 2,701 +0.04(+0.62%)
Dec 23, 2013 5.718 5.802 5.711 5.788 11,684 +0.06(+1.09%)
Dec 20, 2013 5.788 5.844 5.697 5.725 27,837 +0.01(+0.22%)
Dec 19, 2013 5.830 5.830 5.656 5.713 10,222 +0.01(+0.15%)
Dec 18, 2013 5.572 5.830 5.551 5.704 39,615 +0.13(+2.25%)
Dec 17, 2013 5.600 5.600 5.425 5.579 58,813 -0.05(-0.89%)
Dec 16, 2013 5.732 5.739 5.614 5.629 21,168 -0.09(-1.56%)
Dec 13, 2013 5.690 5.851 5.663 5.718 12,157 +0.05(+0.86%)
Dec 12, 2013 5.690 5.746 5.638 5.670 8,543 -0.02(-0.37%)
Dec 11, 2013 5.670 5.746 5.593 5.690 6,560 +0.06(+0.99%)
Dec 10, 2013 5.663 5.697 5.579 5.635 14,387 -0.03(-0.49%)
Dec 09, 2013 5.704 5.746 5.586 5.663 24,488 +0.01(+0.25%)
Dec 06, 2013 5.753 5.753 5.579 5.649 0 -0.10(-1.70%)
Dec 05, 2013 5.488 5.753 5.488 5.746 0 +0.05(+0.86%)
Dec 04, 2013 5.767 5.767 5.530 5.697 0 -0.06(-0.97%)
Dec 03, 2013 5.635 5.753 5.635 5.753 0 +0.03(+0.61%)
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.