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 (%)
Jul 31, 2014 5.452 5.808 5.343 5.604 41,217 +0.15(+2.83%)
Jul 30, 2014 5.488 5.488 5.393 5.450 1,653 -0.04(-0.69%)
Jul 29, 2014 5.517 5.517 5.437 5.488 1,522 +0.04(+0.80%)
Jul 28, 2014 5.633 5.633 5.357 5.444 6,596 -0.17(-2.98%)
Jul 25, 2014 5.764 5.764 5.459 5.611 26,037 +0.29(+5.41%)
Jul 24, 2014 5.401 5.684 5.321 5.323 14,178 -0.03(-0.49%)
Jul 23, 2014 5.363 5.713 5.273 5.350 28,414 -0.06(-1.08%)
Jul 22, 2014 5.452 5.524 5.256 5.408 12,480 -0.09(-1.59%)
Jul 21, 2014 5.590 5.590 5.335 5.495 23,226 +0.06(+1.07%)
Jul 18, 2014 5.367 5.626 5.299 5.437 34,778 +0.20(+3.74%)
Jul 17, 2014 5.139 5.379 5.117 5.241 18,770 -0.06(-1.12%)
Jul 16, 2014 5.183 5.335 5.132 5.300 14,683 +0.02(+0.30%)
Jul 15, 2014 5.132 5.372 5.132 5.284 10,481 -0.03(-0.55%)
Jul 14, 2014 5.212 5.313 5.081 5.313 14,095 +0.09(+1.67%)
Jul 11, 2014 5.039 5.241 4.979 5.226 7,266 +0.26(+5.27%)
Jul 10, 2014 4.957 5.045 4.957 4.965 2,887 -0.06(-1.16%)
Jul 09, 2014 4.957 5.074 4.944 5.023 1,375 +0.00(+0.08%)
Jul 08, 2014 5.066 5.066 5.001 5.019 1,826 -0.06(-1.08%)
Jul 07, 2014 5.081 5.081 4.994 5.074 9,077 +0.05(+0.94%)
Jul 03, 2014 5.154 5.026 5.026 5.026 7,016 -0.09(-1.77%)
Jul 02, 2014 5.066 5.241 5.055 5.117 12,249 -0.09(-1.68%)
Jul 01, 2014 5.088 5.234 5.080 5.204 6,485 +0.14(+2.73%)
Jun 30, 2014 5.081 5.081 4.950 5.066 1,571 +0.09(+1.75%)
Jun 27, 2014 4.957 5.081 4.957 4.979 2,751 -0.10(-2.00%)
Jun 26, 2014 4.906 5.081 4.900 5.081 17,572 +0.12(+2.49%)
Jun 25, 2014 4.914 5.081 4.903 4.957 3,453 -0.07(-1.45%)
Jun 24, 2014 4.965 5.074 4.877 5.030 8,160 +0.04(+0.87%)
Jun 23, 2014 5.088 5.088 4.870 4.986 3,415 -0.04(-0.87%)
Jun 20, 2014 5.015 5.037 4.943 5.030 9,265 -0.00(-0.00%)
Jun 19, 2014 5.081 5.081 4.856 5.030 19,318 -0.01(-0.29%)
Jun 18, 2014 4.979 5.066 4.943 5.045 9,562 +0.07(+1.31%)
Jun 17, 2014 5.088 5.088 4.979 4.979 4,158 +0.00(+0.00%)
Jun 16, 2014 5.081 5.081 4.979 4.979 7,061 -0.05(-1.01%)
Jun 13, 2014 5.052 5.139 5.030 5.030 2,531 +0.09(+1.76%)
Jun 12, 2014 4.856 5.212 4.856 4.943 14,087 -0.22(-4.23%)
Jun 11, 2014 4.914 5.190 4.790 5.161 26,543 +0.23(+4.57%)
Jun 10, 2014 4.928 5.074 4.928 4.935 21,867 +0.15(+3.19%)
Jun 06, 2014 4.761 4.848 4.725 4.783 27,563 +0.02(+0.46%)
Jun 05, 2014 4.790 4.834 4.739 4.761 5,732 -0.01(-0.30%)
Jun 04, 2014 4.935 4.935 4.761 4.776 1,799 -0.15(-2.95%)
Jun 03, 2014 4.935 5.037 4.921 4.921 3,992 +0.09(+1.80%)
Jun 02, 2014 4.783 4.877 4.783 4.834 3,722 +0.01(+0.30%)
May 30, 2014 4.863 4.965 4.819 4.819 789 -0.09(-1.92%)
May 29, 2014 5.081 5.103 4.834 4.914 9,090 +0.05(+1.05%)
May 28, 2014 4.877 4.950 4.812 4.863 19,897 -0.01(-0.15%)
May 27, 2014 5.149 5.220 4.870 4.870 25,688 +0.01(+0.30%)
May 23, 2014 4.834 4.856 4.856 4.856 37,615 +0.08(+1.65%)
May 22, 2014 4.728 4.791 4.727 4.777 14,862 -0.03(-0.60%)
May 21, 2014 4.934 4.942 4.799 4.806 6,533 -0.02(-0.44%)
May 20, 2014 4.920 4.984 4.791 4.827 13,865 -0.04(-0.88%)
May 19, 2014 5.106 5.106 4.863 4.870 34,933 -0.29(-5.68%)
May 16, 2014 5.099 5.192 5.085 5.163 9,329 -0.00(-0.00%)
May 15, 2014 5.163 5.174 5.163 5.163 1,971 +0.00(+0.00%)
May 14, 2014 5.228 5.242 5.013 5.163 56,839 -0.14(-2.56%)
May 13, 2014 5.353 5.456 5.256 5.299 8,850 +0.02(+0.41%)
May 12, 2014 5.315 5.315 5.220 5.278 12,046 -0.11(-2.12%)
May 09, 2014 5.192 5.399 5.192 5.392 16,905 +0.05(+0.94%)
May 08, 2014 5.256 5.471 5.199 5.342 21,595 +0.10(+1.91%)
May 07, 2014 5.292 5.328 5.242 5.242 2,702 -0.09(-1.61%)
May 06, 2014 5.328 5.335 5.328 5.328 3,223 +0.06(+1.09%)
May 05, 2014 5.256 5.271 5.235 5.271 950 +0.03(+0.55%)
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.