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 (%)
Jul 31, 2015 5.359 5.267 5.267 5.267 86 -0.16(-2.88%)
Jul 29, 2015 5.359 5.423 5.423 5.423 41,887 +0.23(+4.34%)
Jul 28, 2015 5.259 5.267 5.028 5.197 2,161 +0.06(+1.21%)
Jul 27, 2015 5.174 5.190 5.135 5.135 4,793 -0.17(-3.16%)
Jul 24, 2015 5.382 5.382 5.267 5.303 9,283 -0.02(-0.33%)
Jul 23, 2015 5.390 5.398 5.205 5.321 9,186 -0.03(-0.58%)
Jul 22, 2015 5.351 5.352 5.351 5.352 2,597 +0.02(+0.47%)
Jul 21, 2015 5.220 5.344 5.220 5.327 2,047 +0.03(+0.55%)
Jul 20, 2015 5.328 5.339 5.213 5.298 3,457 -0.04(-0.72%)
Jul 17, 2015 5.282 5.336 5.282 5.336 1,528 -0.02(-0.33%)
Jul 16, 2015 5.282 5.352 5.274 5.354 1,167 +0.00(+0.04%)
Jul 15, 2015 5.382 5.433 5.352 5.352 1,560 +0.06(+1.17%)
Jul 14, 2015 5.313 5.435 5.290 5.290 4,345 -0.03(-0.58%)
Jul 13, 2015 5.335 5.435 5.290 5.321 10,884 +0.01(+0.15%)
Jul 10, 2015 5.305 5.313 5.305 5.313 2,426 -0.03(-0.65%)
Jul 09, 2015 5.348 5.348 5.348 5.348 133 +0.08(+1.54%)
Jul 08, 2015 5.267 5.344 5.259 5.267 9,626 -0.07(-1.30%)
Jul 07, 2015 5.251 5.351 5.251 5.336 555 +0.00(+0.07%)
Jul 06, 2015 5.332 5.332 5.332 5.332 129 -0.04(-0.79%)
Jul 02, 2015 5.544 5.375 5.375 5.375 1,167 -0.01(-0.14%)
Jul 01, 2015 5.467 5.467 5.382 5.382 460 +0.03(+0.50%)
Jun 30, 2015 5.432 5.432 5.344 5.355 468 +0.05(+0.94%)
Jun 29, 2015 5.521 5.521 5.236 5.305 2,030 +0.00(+0.00%)
Jun 26, 2015 5.413 5.413 5.251 5.305 7,581 -0.23(-4.18%)
Jun 25, 2015 5.367 5.537 5.367 5.537 614 +0.03(+0.63%)
Jun 24, 2015 5.405 5.506 5.336 5.502 6,508 -0.04(-0.76%)
Jun 23, 2015 5.544 5.544 5.544 5.544 154 +0.32(+6.20%)
Jun 22, 2015 5.313 5.341 5.174 5.220 12,710 -0.17(-3.15%)
Jun 19, 2015 5.367 5.398 5.267 5.390 8,361 -0.05(-0.85%)
Jun 18, 2015 5.359 5.552 5.359 5.436 6,065 +0.05(+0.86%)
Jun 17, 2015 5.544 5.544 5.259 5.390 8,393 +0.05(+0.86%)
Jun 16, 2015 5.398 5.513 5.344 5.344 9,618 -0.16(-2.94%)
Jun 15, 2015 5.375 5.506 5.298 5.506 7,937 +0.16(+3.03%)
Jun 12, 2015 5.352 5.467 5.336 5.344 2,649 +0.01(+0.14%)
Jun 11, 2015 5.398 5.471 5.321 5.336 4,327 -0.16(-2.95%)
Jun 10, 2015 5.398 5.537 5.328 5.498 15,338 -0.02(-0.42%)
Jun 09, 2015 5.344 5.521 5.280 5.521 21,545 +0.17(+3.17%)
Jun 08, 2015 5.336 5.352 5.236 5.352 52,525 +0.04(+0.73%)
Jun 05, 2015 5.220 5.321 5.220 5.313 19,732 +0.02(+0.29%)
Jun 04, 2015 5.398 5.398 5.213 5.297 46,046 -0.19(-3.38%)
Jun 03, 2015 5.548 5.548 5.483 5.483 259 +0.03(+0.57%)
Jun 02, 2015 5.361 5.560 5.361 5.452 734 -0.13(-2.28%)
Jun 01, 2015 5.583 5.610 5.328 5.579 5,680 -0.05(-0.89%)
May 29, 2015 5.421 5.629 5.405 5.629 7,915 +0.04(+0.69%)
May 28, 2015 5.591 5.591 5.575 5.591 2,061 +0.05(+0.83%)
May 26, 2015 5.484 5.544 5.544 5.544 6 +0.06(+1.11%)
May 22, 2015 5.567 5.484 5.484 5.484 6,715 -0.13(-2.26%)
May 21, 2015 5.514 5.620 5.509 5.610 6,715 +0.07(+1.19%)
May 20, 2015 5.544 5.544 5.453 5.544 8,941 +0.05(+0.83%)
May 19, 2015 5.468 5.544 5.430 5.499 18,133 +0.02(+0.42%)
May 18, 2015 5.476 5.620 5.256 5.476 8,821 -0.05(-0.96%)
May 15, 2015 5.542 5.542 5.415 5.529 9,522 +0.11(+2.10%)
May 14, 2015 5.320 5.468 5.286 5.415 12,314 -0.03(-0.56%)
May 13, 2015 5.240 5.453 5.172 5.446 19,369 +0.17(+3.17%)
May 12, 2015 5.513 5.513 5.058 5.278 20,008 -0.20(-3.61%)
May 11, 2015 5.514 5.544 5.476 5.476 1,425 +0.02(+0.42%)
May 08, 2015 5.415 5.499 5.354 5.453 60,259 +0.06(+1.13%)
May 07, 2015 5.375 5.468 5.354 5.392 23,037 -0.02(-0.42%)
May 06, 2015 5.461 5.499 5.324 5.415 16,782 +0.02(+0.42%)
May 05, 2015 5.301 5.453 5.271 5.392 26,242 -0.04(-0.66%)
May 04, 2015 5.347 5.514 5.347 5.428 17,248 -0.00(-0.04%)
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.