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 (%)
Oct 31, 2014 5.726 5.883 5.718 5.851 8,334 +0.10(+1.67%)
Oct 30, 2014 5.763 5.763 5.556 5.755 9,035 +0.21(+3.72%)
Oct 29, 2014 5.541 5.763 5.534 5.549 3,858 -0.13(-2.21%)
Oct 28, 2014 5.792 5.792 5.593 5.674 13,586 -0.06(-1.03%)
Oct 27, 2014 5.783 5.829 5.696 5.733 13,010 +0.04(+0.65%)
Oct 24, 2014 5.571 5.726 5.466 5.696 13,975 +0.10(+1.78%)
Oct 23, 2014 5.600 5.608 5.379 5.597 8,714 +0.28(+5.35%)
Oct 22, 2014 5.431 5.541 5.298 5.313 7,936 -0.19(-3.49%)
Oct 21, 2014 5.423 5.549 5.335 5.504 7,813 +0.18(+3.32%)
Oct 20, 2014 5.165 5.497 5.165 5.327 70,302 +0.15(+3.00%)
Oct 17, 2014 5.556 5.364 5.165 5.172 7,779 -0.19(-3.58%)
Oct 16, 2014 5.549 5.586 5.357 5.364 6,574 -0.24(-4.34%)
Oct 15, 2014 5.586 5.622 5.497 5.608 10,446 +0.11(+2.01%)
Oct 14, 2014 5.534 5.659 5.497 5.497 2,630 -0.04(-0.67%)
Oct 13, 2014 5.741 5.608 5.519 5.534 9,902 -0.07(-1.32%)
Oct 10, 2014 5.718 5.718 5.519 5.608 25,132 -0.18(-3.18%)
Oct 09, 2014 5.814 5.895 5.615 5.792 17,142 -0.07(-1.26%)
Oct 08, 2014 5.822 5.903 5.804 5.866 10,544 +0.04(+0.76%)
Oct 07, 2014 5.792 5.859 5.563 5.822 10,019 -0.03(-0.50%)
Oct 06, 2014 5.615 5.851 5.608 5.851 6,864 +0.20(+3.51%)
Oct 03, 2014 5.674 5.851 5.611 5.653 9,495 -0.15(-2.66%)
Oct 02, 2014 5.763 5.807 5.541 5.807 10,046 +0.04(+0.77%)
Oct 01, 2014 5.918 5.918 5.763 5.763 5,225 -0.12(-2.01%)
Sep 30, 2014 5.873 5.925 5.822 5.881 7,954 -0.01(-0.25%)
Sep 29, 2014 5.792 5.932 5.792 5.895 8,614 +0.07(+1.27%)
Sep 26, 2014 5.829 5.932 5.814 5.822 15,936 -0.07(-1.13%)
Sep 25, 2014 5.932 6.021 5.836 5.888 13,086 -0.14(-2.27%)
Sep 24, 2014 5.888 6.025 5.888 6.025 2,965 +0.01(+0.13%)
Sep 23, 2014 5.929 6.028 5.866 6.017 7,626 -0.03(-0.43%)
Sep 22, 2014 6.058 6.146 5.895 6.043 9,650 +0.03(+0.47%)
Sep 19, 2014 6.146 6.198 6.015 6.015 10,405 -0.13(-2.14%)
Sep 18, 2014 6.050 6.146 5.903 6.146 27,596 +0.15(+2.59%)
Sep 17, 2014 5.888 6.014 5.888 5.991 7,585 +0.03(+0.49%)
Sep 16, 2014 5.940 5.962 5.910 5.962 7,639 -0.01(-0.12%)
Sep 15, 2014 5.903 5.969 5.888 5.969 7,192 +0.07(+1.13%)
Sep 12, 2014 5.903 5.969 5.903 5.903 14,623 -0.00(-0.08%)
Sep 11, 2014 6.050 6.050 5.873 5.908 19,731 -0.00(-0.05%)
Sep 10, 2014 5.895 6.085 5.892 5.910 8,191 -0.02(-0.37%)
Sep 09, 2014 5.763 6.045 5.748 5.932 40,200 +0.11(+1.93%)
Sep 08, 2014 5.866 5.873 5.696 5.820 8,435 -0.06(-0.97%)
Sep 05, 2014 5.777 5.888 5.777 5.877 15,866 +0.06(+1.08%)
Sep 04, 2014 5.977 5.984 5.800 5.814 9,973 -0.12(-2.09%)
Sep 03, 2014 5.866 5.962 5.792 5.938 18,098 +0.09(+1.62%)
Sep 02, 2014 5.932 6.050 5.792 5.844 26,151 +0.01(+0.25%)
Aug 29, 2014 5.741 5.829 5.829 5.829 33,204 +0.10(+1.67%)
Aug 28, 2014 5.682 5.741 5.608 5.733 27,604 +0.09(+1.57%)
Aug 27, 2014 5.696 5.696 5.556 5.645 6,798 -0.06(-1.03%)
Aug 26, 2014 5.593 5.704 5.523 5.704 4,227 +0.18(+3.20%)
Aug 25, 2014 5.504 5.608 5.468 5.527 9,031 +0.01(+0.13%)
Aug 22, 2014 5.261 5.519 5.231 5.519 11,942 +0.25(+4.76%)
Aug 21, 2014 5.320 5.327 5.254 5.268 13,063 +0.01(+0.28%)
Aug 20, 2014 5.349 5.349 5.264 5.254 1,418 -0.12(-2.20%)
Aug 19, 2014 5.246 5.394 5.246 5.372 36,890 -0.00(-0.00%)
Aug 18, 2014 5.379 5.406 5.357 5.372 8,896 +0.15(+2.92%)
Aug 15, 2014 5.481 5.481 5.481 5.219 26,422 -0.16(-2.97%)
Aug 14, 2014 5.561 5.561 5.350 5.379 7,775 -0.12(-2.25%)
Aug 13, 2014 5.466 5.466 5.277 5.502 18,333 -0.06(-1.05%)
Aug 12, 2014 5.491 5.574 5.491 5.561 444 -0.01(-0.26%)
Aug 11, 2014 5.379 5.575 5.379 5.575 5,255 +0.07(+1.32%)
Aug 08, 2014 5.313 5.510 5.313 5.502 2,071 +0.05(+0.93%)
Aug 07, 2014 5.582 5.582 5.415 5.452 6,431 -0.12(-2.22%)
Aug 06, 2014 5.582 6.164 5.277 5.575 32,764 +0.02(+0.39%)
Aug 05, 2014 5.626 5.626 5.350 5.553 17,412 +0.14(+2.55%)
Aug 04, 2014 5.546 5.546 5.277 5.415 4,617 +0.04(+0.68%)
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.