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

C S P Inc (NQ: CSPI )

12.67 +0.19 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2017 4.997 5.065 4.914 4.997 14,729 -0.07(-1.37%)
Jun 29, 2017 4.999 5.067 4.999 5.067 2,254 +0.00(+0.00%)
Jun 28, 2017 4.965 5.067 4.826 5.067 23,481 +0.02(+0.37%)
Jun 27, 2017 4.867 5.048 4.867 5.048 21,106 +0.15(+3.02%)
Jun 26, 2017 4.937 5.076 4.867 4.900 29,761 +0.02(+0.38%)
Jun 23, 2017 4.979 5.076 4.881 4.881 16,093 -0.16(-3.13%)
Jun 22, 2017 5.071 5.140 5.017 5.039 3,941 -0.02(-0.32%)
Jun 21, 2017 5.002 5.117 4.872 5.055 12,719 +0.07(+1.44%)
Jun 20, 2017 5.071 5.162 4.918 4.983 9,925 -0.09(-1.83%)
Jun 19, 2017 5.030 5.136 5.016 5.076 14,565 +0.02(+0.37%)
Jun 16, 2017 5.155 5.169 4.983 5.057 38,142 +0.03(+0.65%)
Jun 15, 2017 5.145 5.173 5.025 5.025 13,670 -0.06(-1.27%)
Jun 14, 2017 5.192 5.192 5.048 5.090 7,192 -0.06(-1.08%)
Jun 13, 2017 5.070 5.183 5.070 5.145 2,429 +0.04(+0.82%)
Jun 12, 2017 5.127 5.141 5.048 5.104 15,911 +0.00(+0.09%)
Jun 09, 2017 4.979 5.206 4.979 5.099 39,456 +0.10(+2.01%)
Jun 08, 2017 4.960 5.053 4.960 4.999 9,418 -0.02(-0.34%)
Jun 07, 2017 5.058 5.065 5.016 5.016 12,162 -0.05(-1.06%)
Jun 06, 2017 5.056 5.136 5.020 5.070 15,344 -0.02(-0.31%)
Jun 05, 2017 5.136 5.136 5.076 5.085 29,040 -0.05(-1.05%)
Jun 02, 2017 5.139 5.139 5.139 5.139 517 +0.08(+1.61%)
Jun 01, 2017 5.034 5.136 5.009 5.057 27,528 +0.02(+0.37%)
May 31, 2017 5.071 5.099 4.974 5.039 14,496 -0.04(-0.73%)
May 30, 2017 5.111 5.145 4.981 5.076 14,071 +0.02(+0.32%)
May 26, 2017 4.940 5.161 4.940 5.060 7,195 +0.22(+4.48%)
May 25, 2017 4.709 4.935 4.709 4.843 36,370 -0.24(-4.63%)
May 24, 2017 4.902 5.157 4.902 5.078 12,570 +0.07(+1.38%)
May 23, 2017 5.027 5.058 4.888 5.009 2,350 -0.06(-1.27%)
May 22, 2017 5.074 5.074 5.027 5.074 7,026 -0.02(-0.36%)
May 19, 2017 4.986 5.161 4.986 5.092 21,277 +0.02(+0.45%)
May 18, 2017 5.068 5.074 4.917 5.069 15,740 -0.00(-0.09%)
May 17, 2017 5.037 5.147 4.876 5.074 28,820 +0.10(+2.04%)
May 16, 2017 4.958 5.027 4.958 4.972 10,140 +0.05(+0.94%)
May 15, 2017 4.898 4.953 4.857 4.926 22,984 -0.05(-1.02%)
May 12, 2017 5.004 5.004 4.764 4.977 4,327 -0.04(-0.74%)
May 11, 2017 4.889 5.014 4.889 5.014 1,864 +0.13(+2.74%)
May 10, 2017 4.848 4.884 4.803 4.880 8,074 +0.05(+0.95%)
May 09, 2017 4.792 4.861 4.792 4.834 4,743 -0.00(-0.10%)
May 08, 2017 4.804 4.838 4.781 4.838 4,314 +0.06(+1.35%)
May 05, 2017 4.723 4.778 4.723 4.774 13,980 +0.05(+1.08%)
May 04, 2017 4.829 4.829 4.663 4.723 17,854 -0.11(-2.30%)
May 03, 2017 4.848 4.848 4.798 4.834 5,183 -0.01(-0.29%)
May 02, 2017 5.000 5.000 4.848 4.848 14,136 -0.17(-3.39%)
May 01, 2017 4.931 5.050 4.931 5.018 15,126 -0.01(-0.19%)
Apr 28, 2017 5.008 5.074 4.968 5.027 9,060 -0.07(-1.36%)
Apr 27, 2017 5.120 5.120 5.078 5.097 10,109 -0.02(-0.36%)
Apr 26, 2017 5.041 5.115 5.041 5.115 12,720 +0.06(+1.09%)
Apr 25, 2017 4.963 5.060 4.953 5.060 25,163 +0.08(+1.57%)
Apr 24, 2017 4.894 4.981 4.894 4.981 38,518 +0.19(+3.95%)
Apr 21, 2017 4.820 4.920 4.788 4.792 9,522 -0.07(-1.52%)
Apr 20, 2017 4.907 4.907 4.854 4.866 7,896 -0.06(-1.12%)
Apr 19, 2017 4.926 4.926 4.866 4.921 12,549 +0.02(+0.47%)
Apr 18, 2017 4.912 4.912 4.866 4.898 36,274 +0.02(+0.38%)
Apr 17, 2017 4.834 4.884 4.788 4.880 33,176 +0.10(+2.17%)
Apr 13, 2017 4.658 4.792 4.640 4.776 49,877 +0.16(+3.45%)
Apr 12, 2017 4.705 4.728 4.612 4.617 76,488 -0.07(-1.48%)
Apr 11, 2017 4.728 4.758 4.681 4.686 7,198 +0.00(+0.00%)
Apr 10, 2017 4.741 4.787 4.686 4.686 9,932 -0.02(-0.39%)
Apr 07, 2017 4.842 4.842 4.681 4.705 6,745 -0.03(-0.63%)
Apr 06, 2017 4.751 4.783 4.677 4.735 10,263 -0.07(-1.37%)
Apr 05, 2017 4.819 4.847 4.705 4.800 6,675 +0.10(+2.14%)
Apr 04, 2017 4.814 4.814 4.686 4.700 2,523 +0.01(+0.20%)
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.