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 (%)
Sep 28, 2018 11.91 12.20 11.91 11.93 2,310 -0.33(-2.69%)
Sep 27, 2018 11.95 12.32 11.91 12.26 1,752 -0.14(-1.16%)
Sep 26, 2018 12.40 12.40 12.40 42 +0.00(+0.00%)
Sep 25, 2018 12.20 12.41 11.88 12.40 2,020 +0.40(+3.33%)
Sep 24, 2018 12.28 12.28 11.99 12.00 2,147 -0.41(-3.30%)
Sep 21, 2018 11.93 12.41 11.93 12.41 9,240 +0.33(+2.75%)
Sep 20, 2018 11.92 12.39 11.92 12.08 9,420 -0.01(-0.12%)
Sep 19, 2018 12.34 12.35 11.87 12.09 4,268 -0.49(-3.89%)
Sep 18, 2018 12.14 12.65 11.86 12.58 5,227 +0.62(+5.16%)
Sep 17, 2018 11.87 12.54 11.86 11.96 6,134 +0.01(+0.08%)
Sep 14, 2018 11.86 12.17 11.86 11.95 2,200 +0.09(+0.77%)
Sep 13, 2018 12.00 12.18 11.86 11.86 557 -0.09(-0.76%)
Sep 12, 2018 11.90 12.61 11.86 11.95 3,362 -0.07(-0.60%)
Sep 11, 2018 12.62 12.64 12.02 12.03 697 -0.25(-2.00%)
Sep 10, 2018 12.55 12.59 12.27 12.27 3,870 -0.32(-2.53%)
Sep 07, 2018 12.54 12.59 12.27 12.59 4,070 +0.22(+1.76%)
Sep 06, 2018 12.27 12.82 12.27 12.37 2,393 +0.10(+0.81%)
Sep 05, 2018 12.51 12.51 12.27 12.27 1,889 -0.02(-0.15%)
Sep 04, 2018 12.66 12.82 12.29 12.29 3,692 +0.26(+2.19%)
Aug 31, 2018 12.03 12.03 12.03 0 -0.25(-2.00%)
Aug 30, 2018 11.96 12.27 11.95 12.27 1,276 +0.00(+0.00%)
Aug 29, 2018 12.72 13.30 11.85 12.27 9,866 -0.95(-7.21%)
Aug 28, 2018 11.05 13.37 11.05 13.23 17,185 +1.94(+17.21%)
Aug 27, 2018 10.64 11.59 10.60 11.28 22,676 +0.54(+5.02%)
Aug 24, 2018 10.56 10.91 10.24 10.74 28,695 +0.36(+3.46%)
Aug 23, 2018 10.29 10.83 10.03 10.38 6,793 +0.04(+0.43%)
Aug 22, 2018 10.81 10.81 10.07 10.34 10,090 -0.15(-1.46%)
Aug 21, 2018 10.68 10.73 10.49 10.49 2,177 +0.09(+0.82%)
Aug 20, 2018 10.43 10.52 10.41 10.41 3,703 -0.10(-0.98%)
Aug 17, 2018 10.31 10.68 9.665 10.51 19,352 +0.37(+3.64%)
Aug 16, 2018 10.32 10.33 10.11 10.14 7,903 +0.03(+0.27%)
Aug 15, 2018 9.805 10.29 9.800 10.11 14,540 +0.36(+3.69%)
Aug 14, 2018 9.575 10.34 9.566 9.755 9,208 +0.04(+0.37%)
Aug 13, 2018 9.890 10.11 9.108 9.719 34,979 +0.14(+1.50%)
Aug 10, 2018 9.584 9.827 9.575 9.575 1,779 +0.00(+0.00%)
Aug 09, 2018 10.02 10.02 9.575 9.575 3,807 +0.00(+0.00%)
Aug 08, 2018 9.530 9.577 9.530 9.575 3,869 +0.04(+0.38%)
Aug 07, 2018 9.530 9.682 9.530 9.539 3,936 -0.16(-1.67%)
Aug 06, 2018 9.468 9.940 9.468 9.701 3,658 -0.28(-2.79%)
Aug 03, 2018 9.773 9.980 9.773 9.980 333 -0.08(-0.78%)
Aug 02, 2018 9.772 10.11 9.400 10.06 1,721 +0.55(+5.74%)
Aug 01, 2018 9.530 10.29 9.126 9.512 9,046 -0.20(-2.04%)
Jul 31, 2018 10.29 10.29 9.710 9.710 4,285 +0.00(+0.00%)
Jul 30, 2018 52 +0.00(+0.00%)
Jul 27, 2018 9.814 9.872 9.463 9.872 1,334 -0.44(-4.26%)
Jul 26, 2018 9.443 10.31 9.443 10.31 1,646 +0.83(+8.80%)
Jul 25, 2018 9.405 9.476 9.405 9.476 1,893 +0.03(+0.29%)
Jul 24, 2018 9.449 9.449 9.449 9.449 608 +0.03(+0.29%)
Jul 23, 2018 9.396 9.431 9.396 9.422 1,636 -0.06(-0.66%)
Jul 20, 2018 9.581 9.583 9.396 9.485 8,295 +0.08(+0.86%)
Jul 19, 2018 9.440 9.714 9.405 9.405 2,788 +0.00(+0.00%)
Jul 18, 2018 9.800 10.06 9.405 9.405 5,751 -0.40(-4.04%)
Jul 17, 2018 9.564 10.22 9.455 9.800 6,563 +0.39(+4.11%)
Jul 16, 2018 9.324 9.440 9.324 9.413 3,455 +0.19(+2.05%)
Jul 13, 2018 9.252 9.385 9.087 9.225 9,583 +0.14(+1.58%)
Jul 12, 2018 9.072 9.143 9.072 9.081 1,568 +0.17(+1.92%)
Jul 11, 2018 8.991 8.991 8.902 8.910 1,764 -0.04(-0.40%)
Jul 10, 2018 8.991 9.022 8.766 8.946 12,747 -0.02(-0.21%)
Jul 09, 2018 8.964 8.964 8.964 8.964 437 +0.02(+0.20%)
Jul 06, 2018 8.947 8.947 8.947 8.947 223 +0.13(+1.44%)
Jul 05, 2018 8.946 8.973 8.820 8.820 890 -0.06(-0.71%)
Jul 03, 2018 8.883 8.883 8.883 0 +0.14(+1.65%)
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.