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, 2013 5.519 5.708 5.519 5.591 12,440 +0.05(+0.93%)
May 30, 2013 5.491 5.780 5.457 5.539 0 -0.01(-0.12%)
May 29, 2013 5.326 5.724 5.326 5.546 46,988 +0.14(+2.67%)
May 28, 2013 5.409 5.429 5.237 5.402 101,043 -0.01(-0.13%)
May 24, 2013 5.718 5.725 5.292 5.409 0 -0.32(-5.64%)
May 23, 2013 5.684 5.756 5.622 5.732 0 +0.08(+1.46%)
May 22, 2013 5.725 5.794 5.635 5.649 0 -0.08(-1.32%)
May 21, 2013 5.732 5.772 5.670 5.725 0 +0.00(+0.00%)
May 20, 2013 5.752 5.772 5.548 5.725 0 -0.03(-0.47%)
May 17, 2013 5.718 5.766 5.704 5.752 0 -0.01(-0.12%)
May 16, 2013 5.772 5.791 5.698 5.759 47,150 +0.01(+0.12%)
May 15, 2013 5.670 5.766 5.670 5.752 0 -0.03(-0.59%)
May 13, 2013 5.548 5.867 5.541 5.786 0 +0.05(+0.95%)
May 10, 2013 5.738 5.908 5.508 5.732 0 +0.05(+0.84%)
May 09, 2013 5.093 5.765 5.086 5.684 0 +0.62(+12.33%)
May 08, 2013 4.489 5.270 4.489 5.060 0 +1.10(+27.80%)
May 07, 2013 4.007 4.054 3.952 3.959 0 +0.02(+0.52%)
May 06, 2013 3.912 4.007 3.912 3.939 0 +0.05(+1.40%)
May 03, 2013 3.830 3.884 3.810 3.884 0 +0.07(+1.96%)
May 02, 2013 3.776 3.905 3.776 3.810 0 +0.03(+0.90%)
May 01, 2013 3.810 3.864 3.776 3.776 0 +0.00(+0.00%)
Apr 30, 2013 3.742 3.827 3.735 3.776 0 +0.04(+1.09%)
Apr 29, 2013 3.791 3.803 3.735 3.735 2,208 -0.11(-2.83%)
Apr 26, 2013 3.891 3.932 3.844 3.844 4,134 -0.04(-1.05%)
Apr 25, 2013 3.755 3.932 3.755 3.884 10,964 +0.22(+5.91%)
Apr 24, 2013 3.925 3.925 3.640 3.668 0 -0.27(-6.88%)
Apr 23, 2013 3.959 4.020 3.932 3.939 6,174 +0.01(+0.17%)
Apr 22, 2013 4.047 4.047 3.925 3.932 13,239 -0.07(-1.86%)
Apr 19, 2013 4.007 4.054 3.993 4.007 25,401 +0.00(+0.00%)
Apr 18, 2013 4.041 4.047 3.980 4.007 30,194 +0.01(+0.17%)
Apr 17, 2013 4.041 4.041 3.993 4.000 10,776 -0.01(-0.17%)
Apr 16, 2013 4.013 4.034 4.007 4.007 10,013 +0.00(+0.00%)
Apr 15, 2013 3.952 4.007 3.925 4.007 41,948 +0.05(+1.20%)
Apr 12, 2013 3.952 3.959 3.918 3.959 11,873 +0.01(+0.17%)
Apr 11, 2013 3.986 3.986 3.912 3.952 10,307 +0.00(+0.00%)
Apr 10, 2013 3.959 3.966 3.925 3.952 13,989 -0.01(-0.34%)
Apr 09, 2013 3.993 3.993 3.959 3.966 1,178 +0.01(+0.17%)
Apr 08, 2013 4.000 4.000 3.905 3.959 11,920 -0.04(-1.02%)
Apr 05, 2013 4.041 4.041 3.973 4.000 21,724 +0.00(+0.00%)
Apr 04, 2013 3.984 4.013 3.973 4.000 2,257 +0.03(+0.86%)
Apr 03, 2013 3.966 3.980 3.966 3.966 16,099 +0.00(+0.00%)
Apr 02, 2013 3.939 3.986 3.939 3.966 6,657 +0.00(+0.00%)
Apr 01, 2013 4.027 4.027 3.939 3.966 13,791 -0.01(-0.17%)
Mar 28, 2013 3.857 3.999 3.857 3.973 22,014 +0.17(+4.46%)
Mar 27, 2013 3.586 3.878 3.586 3.803 11,631 +0.24(+6.87%)
Mar 26, 2013 3.467 3.579 3.467 3.558 10,911 +0.09(+2.54%)
Mar 25, 2013 3.531 3.538 3.457 3.470 29,411 -0.12(-3.22%)
Mar 22, 2013 3.749 3.878 3.558 3.586 21,952 -0.22(-5.88%)
Mar 21, 2013 3.749 3.810 3.749 3.810 6,331 -0.01(-0.36%)
Mar 20, 2013 3.878 3.993 3.817 3.823 14,473 -0.10(-2.60%)
Mar 19, 2013 3.973 4.034 3.925 3.925 9,154 -0.03(-0.86%)
Mar 18, 2013 3.989 3.989 3.946 3.959 815 -0.03(-0.68%)
Mar 15, 2013 3.939 4.041 3.939 3.986 66,354 +0.01(+0.34%)
Mar 14, 2013 3.844 3.973 3.776 3.973 23,432 +0.09(+2.35%)
Mar 13, 2013 3.939 3.939 3.881 3.881 2,563 -0.05(-1.29%)
Mar 12, 2013 3.769 3.973 3.769 3.932 8,938 +0.10(+2.48%)
Mar 11, 2013 3.891 4.006 3.735 3.837 58,964 -0.19(-4.72%)
Mar 08, 2013 4.075 4.238 3.959 4.027 20,399 -0.08(-1.99%)
Mar 07, 2013 4.109 4.109 3.871 4.109 22,174 -0.09(-2.04%)
Mar 06, 2013 4.238 4.238 4.082 4.194 14,681 +0.02(+0.42%)
Mar 05, 2013 4.265 4.265 4.112 4.176 16,477 +0.01(+0.16%)
Mar 04, 2013 4.095 4.226 3.993 4.170 35,358 +0.12(+3.02%)
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.