Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S P Inc (NQ: CSPI )

14.02 -0.24 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2017 8.660 8.890 8.567 8.593 4,673 -0.06(-0.68%)
Jan 30, 2017 8.567 8.896 8.567 8.652 3,129 -0.09(-1.06%)
Jan 27, 2017 8.758 8.846 8.567 8.745 4,361 +0.02(+0.19%)
Jan 26, 2017 8.812 8.973 8.650 8.728 20,564 -0.11(-1.24%)
Jan 25, 2017 8.905 8.939 8.610 8.838 16,234 -0.07(-0.76%)
Jan 24, 2017 8.797 8.930 8.797 8.905 16,210 +0.11(+1.28%)
Jan 23, 2017 8.780 8.822 8.772 8.792 5,934 -0.10(-1.08%)
Jan 20, 2017 8.880 8.922 8.780 8.889 874 +0.14(+1.62%)
Jan 19, 2017 8.688 8.922 8.688 8.747 5,360 +0.11(+1.26%)
Jan 18, 2017 8.805 8.805 8.404 8.638 15,643 -0.11(-1.24%)
Jan 17, 2017 8.914 8.914 8.596 8.746 9,098 -0.18(-2.06%)
Jan 13, 2017 8.930 8.930 8.930 0 +0.24(+2.79%)
Jan 12, 2017 8.713 8.809 8.571 8.688 15,324 -0.03(-0.38%)
Jan 11, 2017 8.713 8.588 8.721 5,229 +0.01(+0.10%)
Jan 10, 2017 8.420 8.771 8.420 8.713 6,071 +0.17(+2.01%)
Jan 09, 2017 8.395 8.571 8.370 8.542 11,740 -0.03(-0.34%)
Jan 06, 2017 8.537 8.571 8.379 8.571 14,568 +0.04(+0.50%)
Jan 05, 2017 8.579 8.671 8.488 8.528 7,837 -0.07(-0.79%)
Jan 04, 2017 8.629 8.688 8.571 8.596 14,942 -0.05(-0.58%)
Jan 03, 2017 8.822 8.867 8.585 8.646 13,474 -0.20(-2.27%)
Dec 30, 2016 8.847 8.847 8.847 0 -0.07(-0.75%)
Dec 29, 2016 9.516 9.516 8.755 8.914 19,525 -0.59(-6.19%)
Dec 28, 2016 9.415 9.608 9.415 9.502 3,382 -0.06(-0.61%)
Dec 27, 2016 9.449 9.597 9.407 9.560 8,038 +0.10(+1.08%)
Dec 23, 2016 9.457 9.457 9.457 0 -0.11(-1.14%)
Dec 22, 2016 9.415 9.566 9.407 9.566 2,853 +0.09(+0.97%)
Dec 21, 2016 9.608 9.637 9.449 9.474 5,552 -0.06(-0.61%)
Dec 20, 2016 9.491 9.637 9.449 9.533 14,207 +0.04(+0.44%)
Dec 19, 2016 9.321 9.499 9.228 9.491 9,978 +0.04(+0.44%)
Dec 16, 2016 9.357 9.449 9.164 9.449 10,655 +0.08(+0.89%)
Dec 15, 2016 9.248 9.406 9.098 9.365 10,938 +0.26(+2.87%)
Dec 14, 2016 9.206 9.357 9.104 9.104 8,565 -0.22(-2.35%)
Dec 13, 2016 9.114 9.323 9.114 9.323 30,244 +0.23(+2.48%)
Dec 12, 2016 9.089 9.107 8.914 9.098 10,822 -0.01(-0.09%)
Dec 09, 2016 8.997 9.114 8.864 9.106 11,533 +0.20(+2.25%)
Dec 08, 2016 9.073 9.181 8.905 8.905 17,709 -0.14(-1.57%)
Dec 07, 2016 8.897 9.181 8.813 9.048 42,078 +0.16(+1.79%)
Dec 06, 2016 8.613 8.924 8.613 8.889 6,402 +0.28(+3.20%)
Dec 05, 2016 8.864 8.939 8.613 8.613 17,296 -0.13(-1.44%)
Dec 02, 2016 8.671 8.847 8.621 8.739 6,114 -0.07(-0.83%)
Dec 01, 2016 8.989 8.989 8.596 8.812 6,030 -0.13(-1.42%)
Nov 30, 2016 8.989 9.015 8.848 8.939 2,477 +0.00(+0.00%)
Nov 29, 2016 8.721 9.022 8.605 8.939 61,370 +0.23(+2.69%)
Nov 28, 2016 8.705 8.780 8.454 8.705 47,293 +0.07(+0.80%)
Nov 25, 2016 8.529 8.813 8.499 8.636 14,977 +0.18(+2.15%)
Nov 23, 2016 8.454 8.454 8.454 0 -0.05(-0.57%)
Nov 22, 2016 8.629 8.629 8.194 8.503 23,218 -0.13(-1.47%)
Nov 21, 2016 8.579 8.989 8.546 8.629 18,894 -0.08(-0.88%)
Nov 18, 2016 8.780 9.031 8.571 8.706 16,181 -0.03(-0.37%)
Nov 17, 2016 8.638 9.081 8.512 8.738 17,394 +0.10(+1.16%)
Nov 16, 2016 8.713 8.797 8.569 8.638 5,412 -0.10(-1.15%)
Nov 15, 2016 8.671 8.822 8.588 8.738 3,685 +0.07(+0.78%)
Nov 14, 2016 8.303 8.800 8.082 8.670 21,403 +0.35(+4.21%)
Nov 11, 2016 8.379 8.445 8.278 8.320 14,910 -0.08(-1.00%)
Nov 10, 2016 8.663 9.098 8.364 8.404 12,809 +0.17(+2.03%)
Nov 09, 2016 8.153 8.922 6.598 8.236 46,868 -0.13(-1.60%)
Nov 08, 2016 8.362 9.147 8.347 8.370 15,677 +0.07(+0.81%)
Nov 07, 2016 8.136 8.362 8.136 8.303 16,681 +0.17(+2.06%)
Nov 04, 2016 8.086 8.320 8.086 8.136 7,748 +0.06(+0.72%)
Nov 03, 2016 8.220 8.337 8.011 8.078 6,437 -0.06(-0.72%)
Nov 02, 2016 8.471 8.588 7.997 8.136 12,369 -0.39(-4.61%)
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.