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 (%)
Jan 31, 2019 9.134 9.180 8.995 9.054 2,291 -0.13(-1.38%)
Jan 30, 2019 9.181 9.181 8.986 9.181 614 -0.22(-2.29%)
Jan 29, 2019 9.397 9.397 9.397 9.397 229 +0.22(+2.35%)
Jan 28, 2019 8.949 9.232 8.903 9.181 5,673 +0.32(+3.66%)
Jan 25, 2019 8.903 8.995 8.760 8.857 6,503 -0.11(-1.23%)
Jan 24, 2019 9.061 9.061 8.875 8.968 927 +0.10(+1.14%)
Jan 23, 2019 9.172 9.172 8.857 8.866 3,958 -0.31(-3.34%)
Jan 22, 2019 9.088 9.173 8.911 9.172 1,846 +0.40(+4.54%)
Jan 18, 2019 9.401 9.401 8.774 8.774 650 -0.06(-0.73%)
Jan 17, 2019 9.032 9.226 8.805 8.839 2,733 -0.23(-2.53%)
Jan 16, 2019 8.737 9.401 8.737 9.068 1,980 +0.19(+2.12%)
Jan 15, 2019 8.872 9.005 8.792 8.880 1,778 -0.35(-3.75%)
Jan 14, 2019 9.226 9.226 9.226 181 +0.00(+0.00%)
Jan 11, 2019 9.309 9.780 8.977 9.226 9,104 +0.21(+2.35%)
Jan 10, 2019 9.093 9.093 8.940 9.014 2,049 -0.03(-0.31%)
Jan 09, 2019 9.134 9.134 9.042 9.042 2,127 +0.06(+0.63%)
Jan 08, 2019 9.051 9.051 8.940 8.985 2,913 +0.19(+2.19%)
Jan 07, 2019 8.958 8.985 8.790 8.792 557 -0.25(-2.76%)
Jan 04, 2019 9.171 9.272 8.848 9.042 8,562 -0.13(-1.41%)
Jan 03, 2019 8.598 9.362 8.598 9.171 10,432 +0.09(+1.00%)
Jan 02, 2019 8.734 9.080 8.544 9.080 1,859 +0.16(+1.83%)
Dec 31, 2018 8.925 9.180 8.816 8.916 3,300 +0.08(+0.93%)
Dec 28, 2018 8.771 8.834 8.271 8.834 14,413 +0.52(+6.28%)
Dec 27, 2018 8.453 8.523 7.980 8.312 24,312 -0.94(-10.16%)
Dec 26, 2018 8.616 9.252 8.407 9.252 16,339 +0.00(+0.00%)
Dec 24, 2018 8.907 9.489 8.453 9.252 10,342 -0.16(-1.74%)
Dec 21, 2018 9.680 9.680 8.907 9.416 8,471 +0.29(+3.19%)
Dec 20, 2018 9.669 9.716 8.307 9.125 13,965 -0.49(-5.09%)
Dec 19, 2018 9.489 9.687 9.307 9.615 2,413 +0.16(+1.72%)
Dec 18, 2018 9.716 9.716 9.189 9.452 1,231 -0.28(-2.88%)
Dec 17, 2018 9.538 9.778 9.307 9.733 3,419 +0.28(+2.96%)
Dec 14, 2018 10.62 10.62 9.134 9.452 16,063 -1.14(-10.73%)
Dec 13, 2018 10.82 10.82 10.46 10.59 3,306 -0.11(-1.02%)
Dec 12, 2018 11.02 11.02 10.51 10.70 5,311 -0.13(-1.22%)
Dec 11, 2018 10.72 11.30 10.45 10.83 13,282 -0.46(-4.11%)
Dec 10, 2018 10.75 11.29 10.75 11.29 1,214 +0.61(+5.75%)
Dec 07, 2018 10.92 10.92 10.45 10.68 1,870 +0.18(+1.73%)
Dec 06, 2018 10.83 10.83 10.45 10.50 2,284 -0.65(-5.83%)
Dec 04, 2018 11.29 11.29 10.75 11.15 880 +0.30(+2.79%)
Dec 03, 2018 10.46 10.85 10.46 10.85 830 +0.38(+3.67%)
Nov 30, 2018 10.73 11.28 10.46 10.46 1,870 -0.45(-4.16%)
Nov 29, 2018 10.45 10.92 10.45 10.92 1,180 +0.30(+2.80%)
Nov 28, 2018 11.02 11.02 10.62 10.62 568 -0.34(-3.07%)
Nov 27, 2018 10.68 10.95 10.68 10.95 416 +0.27(+2.55%)
Nov 26, 2018 10.47 10.68 10.45 10.68 6,106 +0.17(+1.63%)
Nov 23, 2018 10.29 10.73 10.06 10.51 2,750 +0.20(+1.98%)
Nov 21, 2018 10.31 10.31 10.31 0 +0.17(+1.68%)
Nov 20, 2018 11.09 11.09 9.716 10.14 2,526 +0.41(+4.22%)
Nov 19, 2018 9.452 10.81 9.452 9.725 3,232 +0.34(+3.58%)
Nov 16, 2018 9.434 9.716 9.134 9.389 4,841 -0.04(-0.39%)
Nov 15, 2018 9.661 11.60 9.316 9.425 42,726 -0.21(-2.17%)
Nov 14, 2018 10.15 10.48 9.462 9.634 9,322 -1.23(-11.30%)
Nov 13, 2018 10.85 10.86 9.134 10.86 20,683 +0.33(+3.11%)
Nov 12, 2018 10.88 11.21 10.38 10.53 5,391 -0.02(-0.17%)
Nov 09, 2018 11.10 11.32 10.17 10.55 7,371 -0.66(-5.92%)
Nov 08, 2018 11.08 11.77 10.47 11.22 7,003 +0.22(+1.98%)
Nov 07, 2018 10.47 11.23 10.14 11.00 6,600 +0.51(+4.85%)
Nov 06, 2018 10.93 10.95 9.325 10.49 9,137 -0.33(-3.03%)
Nov 05, 2018 10.86 11.14 10.45 10.82 7,102 -0.05(-0.42%)
Nov 02, 2018 10.92 11.49 10.72 10.86 3,080 -0.05(-0.42%)
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.