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 8.594 8.634 8.551 8.634 1,764 +0.04(+0.47%)
May 30, 2018 8.710 8.845 8.549 8.594 7,226 -0.08(-0.93%)
May 29, 2018 8.639 8.710 8.523 8.674 6,840 -0.13(-1.51%)
May 25, 2018 8.807 8.807 8.807 0 -0.04(-0.41%)
May 24, 2018 8.591 8.843 8.452 8.843 15,284 +0.31(+3.65%)
May 23, 2018 8.941 8.941 8.470 8.532 12,594 +0.04(+0.42%)
May 22, 2018 8.754 8.754 8.497 8.497 941 -0.35(-3.92%)
May 21, 2018 8.679 8.852 8.550 8.843 9,712 +0.47(+5.63%)
May 18, 2018 8.577 8.977 8.017 8.372 27,952 -0.19(-2.18%)
May 17, 2018 8.514 8.559 8.514 8.559 2,021 +0.07(+0.84%)
May 16, 2018 8.578 8.578 8.488 8.488 11,020 -0.01(-0.10%)
May 15, 2018 8.621 8.790 8.497 8.497 8,590 -0.10(-1.14%)
May 14, 2018 8.849 8.849 8.470 8.594 5,109 -0.25(-2.81%)
May 11, 2018 8.719 8.977 8.577 8.843 42,453 +0.36(+4.30%)
May 10, 2018 8.754 8.879 8.443 8.479 39,723 -0.19(-2.15%)
May 09, 2018 8.043 8.799 7.777 8.666 41,999 -1.03(-10.63%)
May 08, 2018 9.768 9.781 9.696 9.696 3,800 -0.07(-0.73%)
May 07, 2018 9.634 9.776 9.388 9.768 9,852 +0.19(+2.03%)
May 04, 2018 9.554 9.767 9.290 9.573 50,107 +0.02(+0.25%)
May 03, 2018 9.652 9.754 8.737 9.549 59,332 -0.04(-0.42%)
May 02, 2018 9.554 9.599 9.359 9.590 6,288 -0.18(-1.82%)
May 01, 2018 9.750 9.898 9.572 9.768 14,947 -0.19(-1.87%)
Apr 30, 2018 9.564 9.954 9.564 9.954 636 +0.28(+2.85%)
Apr 27, 2018 9.955 9.955 9.679 9.679 5,491 -0.33(-3.29%)
Apr 26, 2018 10.04 10.16 9.785 10.01 45,313 +0.10(+0.99%)
Apr 25, 2018 9.688 10.09 9.688 9.910 51,845 +0.20(+2.01%)
Apr 24, 2018 9.714 9.714 9.714 9.714 201 -0.02(-0.18%)
Apr 23, 2018 9.759 9.928 9.714 9.732 5,302 -0.45(-4.45%)
Apr 20, 2018 9.741 10.19 9.610 10.19 11,710 +0.40(+4.09%)
Apr 19, 2018 10.10 10.10 9.732 9.785 1,518 +0.01(+0.09%)
Apr 18, 2018 9.582 9.872 9.582 9.776 5,384 -0.09(-0.90%)
Apr 17, 2018 10.03 10.03 9.855 9.865 3,291 -0.39(-3.80%)
Apr 16, 2018 10.22 10.26 10.13 10.26 6,604 -0.00(-0.00%)
Apr 13, 2018 10.19 10.28 10.19 10.26 1,381 -0.14(-1.36%)
Apr 12, 2018 10.05 10.40 10.05 10.40 2,830 +0.26(+2.61%)
Apr 11, 2018 9.821 10.33 9.776 10.13 45,609 -0.03(-0.34%)
Apr 10, 2018 10.44 10.44 9.572 10.17 54,893 +0.33(+3.34%)
Apr 09, 2018 9.634 10.23 9.634 9.839 1,058 -0.45(-4.40%)
Apr 06, 2018 10.39 10.39 10.29 10.29 338 +0.01(+0.13%)
Apr 05, 2018 10.22 10.39 9.794 10.28 5,609 +0.03(+0.29%)
Apr 04, 2018 9.901 10.60 9.901 10.25 480 +0.34(+3.43%)
Apr 03, 2018 10.51 10.83 9.792 9.910 7,967 +0.36(+3.72%)
Apr 02, 2018 9.554 9.812 9.554 9.554 10,275 +0.00(+0.00%)
Mar 29, 2018 9.554 9.554 9.554 0 -0.32(-3.24%)
Mar 28, 2018 10.22 10.82 9.874 9.874 62,877 -0.83(-7.72%)
Mar 27, 2018 10.90 10.90 10.22 10.70 9,779 +0.08(+0.75%)
Mar 26, 2018 10.93 10.96 10.36 10.62 10,308 -0.13(-1.24%)
Mar 23, 2018 10.27 10.75 10.27 10.75 2,883 +0.53(+5.22%)
Mar 22, 2018 10.80 10.83 10.03 10.22 55,319 -0.51(-4.72%)
Mar 21, 2018 11.11 11.11 9.688 10.73 37,860 -0.03(-0.25%)
Mar 20, 2018 10.35 10.75 10.35 10.75 981 +0.40(+3.86%)
Mar 19, 2018 10.27 10.83 10.11 10.35 12,526 +0.04(+0.43%)
Mar 16, 2018 10.96 10.96 10.27 10.31 23,920 -0.44(-4.13%)
Mar 15, 2018 10.99 11.18 10.75 10.75 9,236 -0.20(-1.87%)
Mar 14, 2018 10.94 11.13 10.87 10.96 3,642 -0.01(-0.08%)
Mar 13, 2018 11.19 11.31 10.95 10.97 3,975 -0.21(-1.85%)
Mar 12, 2018 10.91 11.24 10.91 11.17 7,670 +0.09(+0.82%)
Mar 09, 2018 11.03 11.22 10.75 11.08 2,899 +0.07(+0.67%)
Mar 08, 2018 10.92 11.02 10.68 11.01 8,983 +0.34(+3.23%)
Mar 07, 2018 10.83 10.97 10.59 10.67 15,219 -0.04(-0.42%)
Mar 06, 2018 10.91 10.91 10.76 10.71 6,425 -0.20(-1.80%)
Mar 05, 2018 10.67 10.92 10.67 10.91 18,454 +0.15(+1.41%)
Mar 02, 2018 10.75 10.80 10.48 10.75 7,577 +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.