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 (%)
May 29, 2015 5.420 5.628 5.404 5.628 7,917 +0.04(+0.69%)
May 28, 2015 5.589 5.589 5.574 5.589 2,062 +0.05(+0.83%)
May 26, 2015 5.482 5.543 5.543 5.543 6 +0.06(+1.11%)
May 22, 2015 5.566 5.482 5.482 5.482 6,716 -0.13(-2.26%)
May 21, 2015 5.513 5.619 5.507 5.609 6,716 +0.07(+1.19%)
May 20, 2015 5.543 5.543 5.452 5.543 8,943 +0.05(+0.83%)
May 19, 2015 5.467 5.543 5.429 5.498 18,136 +0.02(+0.42%)
May 18, 2015 5.475 5.619 5.255 5.475 8,823 -0.05(-0.96%)
May 15, 2015 5.541 5.541 5.414 5.528 9,524 +0.11(+2.10%)
May 14, 2015 5.319 5.467 5.285 5.414 12,317 -0.03(-0.56%)
May 13, 2015 5.239 5.452 5.171 5.444 19,373 +0.17(+3.17%)
May 12, 2015 5.512 5.512 5.057 5.277 20,012 -0.20(-3.61%)
May 11, 2015 5.513 5.543 5.475 5.475 1,426 +0.02(+0.42%)
May 08, 2015 5.414 5.498 5.353 5.452 60,272 +0.06(+1.13%)
May 07, 2015 5.374 5.467 5.353 5.391 23,042 -0.02(-0.42%)
May 06, 2015 5.460 5.498 5.323 5.414 16,785 +0.02(+0.42%)
May 05, 2015 5.300 5.452 5.270 5.391 26,248 -0.04(-0.66%)
May 04, 2015 5.346 5.513 5.346 5.427 17,252 -0.00(-0.04%)
May 01, 2015 5.467 5.467 5.156 5.429 57,995 -0.18(-3.25%)
Apr 30, 2015 5.224 5.801 5.012 5.611 184,965 +0.41(+7.88%)
Apr 29, 2015 5.376 5.376 5.019 5.201 98,030 -0.17(-3.25%)
Apr 28, 2015 5.361 5.473 5.315 5.376 10,680 +0.03(+0.57%)
Apr 27, 2015 5.360 5.361 5.247 5.346 14,365 -0.02(-0.28%)
Apr 24, 2015 5.300 5.368 5.239 5.361 10,905 +0.06(+1.15%)
Apr 23, 2015 5.558 5.558 5.277 5.300 6,284 +0.00(+0.00%)
Apr 22, 2015 5.323 5.391 5.300 5.300 4,093 -0.14(-2.65%)
Apr 21, 2015 5.444 5.444 5.247 5.444 528 +0.04(+0.72%)
Apr 20, 2015 5.915 5.915 4.996 5.405 46,655 -0.21(-3.80%)
Apr 17, 2015 5.475 5.908 5.475 5.619 103,306 +0.21(+3.79%)
Apr 16, 2015 5.103 5.498 4.951 5.414 53,623 +0.36(+7.06%)
Apr 15, 2015 5.012 5.171 4.943 5.057 55,070 +0.11(+2.30%)
Apr 14, 2015 5.012 5.065 4.913 4.943 24,056 -0.17(-3.41%)
Apr 13, 2015 4.936 5.118 4.905 5.118 11,466 +0.14(+2.90%)
Apr 10, 2015 4.974 4.974 4.966 4.974 787 -0.13(-2.53%)
Apr 09, 2015 4.943 5.103 4.943 5.103 786 +0.00(+0.00%)
Apr 08, 2015 5.019 5.109 4.913 5.103 11,319 -0.01(-0.12%)
Apr 07, 2015 4.936 5.109 4.908 5.109 2,819 +0.05(+0.90%)
Apr 06, 2015 4.989 5.103 4.905 5.063 16,619 -0.02(-0.40%)
Apr 02, 2015 5.042 5.084 5.084 5.084 2,765 +0.16(+3.32%)
Apr 01, 2015 5.118 5.156 4.905 4.920 11,137 -0.23(-4.42%)
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%)
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.