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 (%)
Mar 31, 2015 5.207 5.207 4.974 5.148 2,641 +0.00(+0.00%)
Mar 30, 2015 5.065 5.156 5.061 5.148 11,502 +0.14(+2.73%)
Mar 27, 2015 5.103 5.103 4.693 5.012 23,327 -0.06(-1.19%)
Mar 26, 2015 4.989 5.072 4.989 5.072 906 +0.00(+0.02%)
Mar 25, 2015 5.027 5.110 5.019 5.071 1,476 -0.04(-0.77%)
Mar 24, 2015 4.981 5.110 4.974 5.110 3,595 +0.08(+1.66%)
Mar 23, 2015 5.004 5.110 5.004 5.027 8,759 +0.02(+0.46%)
Mar 20, 2015 5.125 5.125 5.004 5.004 27,661 -0.13(-2.51%)
Mar 19, 2015 5.217 5.285 5.133 5.133 17,835 -0.15(-2.87%)
Mar 18, 2015 5.300 5.315 5.156 5.285 3,405 -0.08(-1.42%)
Mar 17, 2015 5.300 5.414 5.125 5.361 10,320 +0.13(+2.47%)
Mar 16, 2015 5.376 5.452 5.201 5.232 21,454 -0.18(-3.36%)
Mar 13, 2015 5.368 5.414 5.346 5.414 4,110 +0.03(+0.56%)
Mar 12, 2015 5.406 5.494 5.384 5.384 15,929 -0.02(-0.28%)
Mar 11, 2015 5.444 5.534 5.361 5.399 8,238 -0.26(-4.65%)
Mar 10, 2015 5.498 5.662 5.399 5.662 14,273 +0.11(+1.93%)
Mar 09, 2015 5.490 5.661 5.484 5.555 2,844 +0.01(+0.21%)
Mar 06, 2015 5.498 5.543 5.437 5.543 1,085 -0.08(-1.42%)
Mar 05, 2015 5.490 5.649 5.475 5.623 7,764 +0.09(+1.58%)
Mar 04, 2015 5.558 5.558 5.482 5.536 6,838 -0.02(-0.41%)
Mar 03, 2015 5.589 5.619 5.543 5.558 7,501 -0.03(-0.54%)
Mar 02, 2015 5.558 5.667 5.558 5.589 3,430 -0.06(-1.06%)
Feb 27, 2015 5.695 5.695 5.596 5.649 9,453 -0.09(-1.60%)
Feb 26, 2015 5.741 5.741 5.741 5.741 1,280 -0.00(-0.01%)
Feb 25, 2015 5.748 5.748 5.687 5.741 10,795 -0.09(-1.54%)
Feb 24, 2015 5.718 5.839 5.711 5.831 17,573 +0.07(+1.18%)
Feb 23, 2015 5.299 5.830 5.254 5.763 6,966 -0.02(-0.39%)
Feb 20, 2015 5.666 5.786 5.578 5.786 5,777 +0.17(+3.07%)
Feb 19, 2015 5.606 5.614 5.501 5.614 14,120 +0.01(+0.13%)
Feb 18, 2015 5.389 5.614 5.376 5.606 7,981 +0.17(+3.12%)
Feb 17, 2015 5.404 5.436 5.382 5.436 7,239 +0.07(+1.30%)
Feb 13, 2015 5.389 5.367 5.367 5.367 1,068 -0.01(-0.28%)
Feb 12, 2015 5.239 5.397 5.239 5.382 20,182 +0.14(+2.71%)
Feb 11, 2015 5.202 5.292 5.165 5.239 23,083 -0.07(-1.41%)
Feb 10, 2015 5.217 5.314 5.217 5.314 8,459 -0.00(-0.00%)
Feb 09, 2015 5.277 5.314 5.165 5.314 16,642 +0.07(+1.43%)
Feb 06, 2015 5.233 5.277 5.165 5.239 9,281 -0.03(-0.57%)
Feb 05, 2015 5.344 5.352 5.247 5.269 31,105 -0.07(-1.40%)
Feb 04, 2015 5.404 5.404 5.120 5.344 6,010 -0.07(-1.22%)
Feb 03, 2015 5.239 5.411 5.239 5.410 3,822 +0.15(+2.82%)
Feb 02, 2015 5.247 5.434 5.247 5.262 9,114 -0.06(-1.13%)
Jan 30, 2015 5.299 5.344 5.299 5.322 2,554 +0.01(+0.14%)
Jan 29, 2015 5.367 5.440 5.314 5.314 1,810 +0.01(+0.28%)
Jan 28, 2015 5.456 5.456 5.299 5.299 4,666 -0.13(-2.34%)
Jan 27, 2015 5.300 5.426 5.299 5.426 2,815 +0.10(+1.82%)
Jan 26, 2015 5.411 5.441 5.307 5.329 4,391 -0.04(-0.84%)
Jan 23, 2015 5.344 5.374 5.344 5.374 494 -0.04(-0.69%)
Jan 22, 2015 5.412 5.412 5.412 5.412 334 -0.01(-0.13%)
Jan 21, 2015 5.441 5.441 5.376 5.418 1,711 -0.00(-0.01%)
Jan 20, 2015 5.352 5.464 5.314 5.419 11,236 +0.07(+1.26%)
Jan 16, 2015 5.337 5.486 5.277 5.352 47,610 -0.13(-2.46%)
Jan 15, 2015 5.471 5.486 5.471 5.486 685 +0.01(+0.14%)
Jan 14, 2015 5.465 5.479 5.389 5.479 7,499 +0.00(+0.00%)
Jan 13, 2015 5.531 5.539 5.456 5.479 14,152 +0.05(+0.96%)
Jan 12, 2015 5.539 5.584 5.382 5.427 2,714 -0.04(-0.82%)
Jan 09, 2015 5.576 5.591 5.471 5.471 8,505 -0.22(-3.81%)
Jan 08, 2015 5.606 5.688 5.464 5.688 9,007 +0.06(+1.01%)
Jan 07, 2015 5.404 5.632 5.404 5.632 1,921 +0.08(+1.40%)
Jan 06, 2015 5.382 5.678 5.382 5.554 8,566 -0.10(-1.85%)
Jan 05, 2015 5.659 5.763 5.434 5.659 14,699 +0.01(+0.13%)
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.