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 (%)
Feb 28, 2017 7.080 7.511 7.080 7.401 27,912 +0.32(+4.53%)
Feb 27, 2017 7.815 7.815 6.971 7.080 85,477 -0.76(-9.70%)
Feb 24, 2017 8.238 8.652 7.689 7.841 42,683 -0.79(-9.20%)
Feb 23, 2017 8.681 8.822 8.162 8.635 35,932 +0.08(+0.99%)
Feb 22, 2017 8.703 8.749 8.111 8.551 13,156 -0.27(-3.07%)
Feb 21, 2017 8.804 8.821 8.660 8.821 4,382 +0.05(+0.58%)
Feb 17, 2017 8.770 8.770 8.770 0 -0.01(-0.10%)
Feb 16, 2017 8.872 8.872 8.491 8.779 7,573 -0.01(-0.10%)
Feb 15, 2017 8.861 8.861 8.779 8.787 3,283 +0.01(+0.10%)
Feb 14, 2017 8.618 8.861 8.617 8.779 11,711 +0.22(+2.58%)
Feb 13, 2017 8.576 8.652 8.558 8.558 6,507 -0.14(-1.56%)
Feb 10, 2017 8.870 8.892 8.694 8.694 2,145 +0.01(+0.11%)
Feb 09, 2017 8.829 8.846 8.576 8.685 19,981 +0.27(+3.20%)
Feb 08, 2017 8.441 8.458 8.330 8.415 3,609 +0.08(+1.01%)
Feb 07, 2017 8.441 8.453 8.322 8.331 11,726 -0.06(-0.70%)
Feb 06, 2017 8.221 8.390 8.153 8.390 27,787 +0.03(+0.41%)
Feb 03, 2017 8.407 8.466 8.112 8.355 8,670 -0.05(-0.61%)
Feb 02, 2017 8.504 8.610 8.365 8.407 6,136 -0.03(-0.30%)
Feb 01, 2017 8.567 8.627 8.365 8.432 21,696 -0.16(-1.87%)
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%)
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.