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 (%)
Mar 31, 2014 5.708 5.708 5.515 5.515 5,761 -0.19(-3.26%)
Mar 28, 2014 5.565 5.715 5.515 5.701 1,293 +0.16(+2.84%)
Mar 27, 2014 5.472 5.729 5.443 5.543 17,011 -0.06(-1.15%)
Mar 26, 2014 5.651 5.787 5.601 5.608 4,824 -0.01(-0.25%)
Mar 25, 2014 5.679 5.837 5.586 5.622 43,892 +0.01(+0.13%)
Mar 24, 2014 5.615 5.729 5.450 5.615 44,601 -0.04(-0.63%)
Mar 21, 2014 5.801 5.844 5.615 5.651 12,796 -0.09(-1.50%)
Mar 20, 2014 5.615 5.822 5.615 5.737 13,222 -0.07(-1.23%)
Mar 19, 2014 5.722 5.880 5.679 5.808 5,940 +0.07(+1.18%)
Mar 18, 2014 5.651 5.830 5.629 5.740 10,868 -0.06(-1.05%)
Mar 17, 2014 5.486 5.908 5.450 5.801 46,677 +0.22(+3.97%)
Mar 14, 2014 5.608 5.622 5.536 5.579 3,956 +0.04(+0.71%)
Mar 13, 2014 5.522 5.894 5.429 5.540 32,612 -0.08(-1.34%)
Mar 12, 2014 5.443 6.208 5.443 5.615 63,051 +0.14(+2.61%)
Mar 11, 2014 5.722 5.758 5.429 5.472 111,956 -0.31(-5.44%)
Mar 10, 2014 6.044 6.044 5.787 5.787 34,699 -0.31(-5.16%)
Mar 07, 2014 6.094 6.166 5.937 6.101 11,266 +0.06(+1.07%)
Mar 06, 2014 5.865 6.287 5.865 6.037 10,454 +0.14(+2.43%)
Mar 05, 2014 5.865 5.965 5.865 5.894 5,364 -0.02(-0.36%)
Mar 04, 2014 5.809 5.973 5.808 5.915 5,608 +0.10(+1.72%)
Mar 03, 2014 6.016 6.080 5.815 5.815 2,515 -0.11(-1.81%)
Feb 28, 2014 6.020 6.180 5.772 5.923 10,934 -0.06(-0.96%)
Feb 27, 2014 5.887 6.151 5.851 5.980 10,134 +0.19(+3.21%)
Feb 26, 2014 6.144 6.144 5.794 5.794 10,644 -0.31(-5.04%)
Feb 25, 2014 5.894 6.101 5.765 6.101 14,095 +0.21(+3.52%)
Feb 24, 2014 5.753 6.070 5.470 5.894 89,238 +0.42(+7.74%)
Feb 21, 2014 5.478 5.509 5.372 5.470 15,522 +0.11(+1.97%)
Feb 20, 2014 5.435 5.513 5.365 5.365 12,867 +0.01(+0.13%)
Feb 19, 2014 5.435 5.485 5.315 5.357 9,085 -0.06(-1.04%)
Feb 18, 2014 5.365 5.463 5.146 5.414 37,262 +0.06(+1.05%)
Feb 14, 2014 5.506 5.357 5.357 5.357 32,584 -0.18(-3.31%)
Feb 13, 2014 5.407 5.576 5.407 5.541 23,141 -0.04(-0.76%)
Feb 12, 2014 5.809 5.809 5.583 5.583 31,533 -0.16(-2.83%)
Feb 11, 2014 5.696 5.788 5.654 5.746 5,782 +0.01(+0.12%)
Feb 10, 2014 5.795 5.795 5.739 5.739 31,875 +0.04(+0.74%)
Feb 07, 2014 5.631 5.732 5.631 5.696 3,394 -0.04(-0.62%)
Feb 06, 2014 5.668 5.753 5.640 5.732 4,685 +0.10(+1.75%)
Feb 05, 2014 5.647 5.647 5.573 5.633 9,830 -0.01(-0.25%)
Feb 04, 2014 5.499 5.647 5.478 5.647 20,741 +0.08(+1.39%)
Feb 03, 2014 5.633 5.802 5.517 5.569 11,109 -0.01(-0.25%)
Jan 31, 2014 5.569 5.753 5.499 5.583 11,078 -0.06(-1.00%)
Jan 30, 2014 5.499 5.640 5.499 5.640 6,805 +0.20(+3.77%)
Jan 29, 2014 5.442 5.470 5.407 5.435 8,852 -0.08(-1.41%)
Jan 28, 2014 5.492 5.626 5.492 5.513 3,608 -0.08(-1.39%)
Jan 27, 2014 5.534 5.788 5.526 5.590 10,164 +0.11(+1.93%)
Jan 24, 2014 5.583 5.654 5.485 5.485 26,367 -0.16(-2.87%)
Jan 23, 2014 5.597 5.703 5.590 5.647 35,028 +0.00(+0.00%)
Jan 22, 2014 5.739 5.753 5.583 5.647 37,107 -0.11(-1.96%)
Jan 21, 2014 5.859 5.915 5.710 5.760 36,305 -0.13(-2.16%)
Jan 17, 2014 5.929 5.887 5.887 5.887 5,383 -0.01(-0.12%)
Jan 16, 2014 5.802 5.922 5.760 5.894 8,811 +0.11(+1.95%)
Jan 15, 2014 5.717 5.876 5.708 5.781 30,361 +0.10(+1.74%)
Jan 14, 2014 5.717 5.717 5.647 5.682 14,083 +0.06(+1.13%)
Jan 13, 2014 5.612 5.760 5.590 5.619 53,261 -0.02(-0.38%)
Jan 10, 2014 5.612 5.767 5.612 5.640 2,130 +0.00(+0.00%)
Jan 09, 2014 5.767 5.767 5.640 5.640 4,626 -0.08(-1.48%)
Jan 08, 2014 5.743 5.767 5.662 5.725 13,929 -0.04(-0.61%)
Jan 07, 2014 5.682 5.788 5.612 5.760 41,253 +0.13(+2.26%)
Jan 06, 2014 5.717 5.717 5.633 5.633 2,394 -0.04(-0.62%)
Jan 03, 2014 5.647 5.696 5.612 5.668 5,692 +0.04(+0.75%)
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.