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 (%)
Sep 30, 2016 8.631 8.737 8.454 8.554 32,614 +0.13(+1.55%)
Sep 29, 2016 8.696 9.156 8.370 8.423 133,724 -0.21(-2.39%)
Sep 28, 2016 8.103 8.897 8.103 8.629 215,249 +0.53(+6.50%)
Sep 27, 2016 8.103 8.220 7.952 8.103 39,737 +0.05(+0.62%)
Sep 26, 2016 8.078 8.178 7.960 8.052 11,507 -0.13(-1.53%)
Sep 23, 2016 8.404 8.404 8.111 8.178 14,282 -0.17(-2.00%)
Sep 22, 2016 8.471 8.479 8.316 8.345 7,296 -0.13(-1.58%)
Sep 21, 2016 8.537 8.537 8.211 8.479 21,277 +0.03(+0.39%)
Sep 20, 2016 8.529 8.529 7.977 8.446 20,225 -0.17(-1.94%)
Sep 19, 2016 8.504 8.763 8.379 8.613 18,543 +0.16(+1.88%)
Sep 16, 2016 8.362 8.485 8.094 8.454 17,785 +0.00(+0.00%)
Sep 15, 2016 8.195 8.460 8.120 8.454 28,966 +0.28(+3.48%)
Sep 14, 2016 8.203 8.320 8.107 8.170 11,066 -0.13(-1.51%)
Sep 13, 2016 8.755 8.755 8.078 8.295 13,253 -0.10(-1.20%)
Sep 12, 2016 8.337 8.404 8.263 8.395 5,057 +0.03(+0.40%)
Sep 09, 2016 8.713 8.713 8.320 8.362 34,061 -0.40(-4.58%)
Sep 08, 2016 8.471 8.763 8.404 8.763 36,165 +0.35(+4.17%)
Sep 07, 2016 7.860 8.621 7.818 8.412 85,008 +0.55(+7.02%)
Sep 06, 2016 7.693 7.944 7.693 7.860 20,990 +0.23(+2.96%)
Sep 02, 2016 7.643 7.634 7.634 7.634 12,796 -0.01(-0.11%)
Sep 01, 2016 7.643 7.651 7.601 7.643 9,903 +0.05(+0.66%)
Aug 31, 2016 7.651 7.651 7.475 7.593 9,527 -0.07(-0.93%)
Aug 30, 2016 7.501 7.693 7.501 7.664 15,868 +0.15(+1.95%)
Aug 29, 2016 7.710 7.777 7.417 7.517 30,761 -0.09(-1.21%)
Aug 26, 2016 7.890 7.890 7.436 7.609 34,610 -0.23(-2.95%)
Aug 25, 2016 8.039 8.039 7.693 7.841 23,177 +0.02(+0.32%)
Aug 24, 2016 7.849 7.849 7.636 7.816 42,084 +0.06(+0.75%)
Aug 23, 2016 7.692 7.765 7.419 7.758 87,699 +0.07(+0.86%)
Aug 22, 2016 7.824 7.845 7.518 7.692 77,957 -0.03(-0.43%)
Aug 19, 2016 8.072 8.427 7.502 7.725 368,526 +0.83(+12.11%)
Aug 18, 2016 6.857 7.041 6.841 6.890 34,681 +0.07(+1.09%)
Aug 17, 2016 7.072 7.072 6.610 6.816 47,302 -0.26(-3.73%)
Aug 16, 2016 7.056 7.402 6.948 7.081 6,579 +0.06(+0.82%)
Aug 15, 2016 7.436 7.436 7.023 7.023 28,300 -0.28(-3.79%)
Aug 12, 2016 7.246 7.370 7.147 7.299 10,769 +0.13(+1.79%)
Aug 11, 2016 7.378 7.404 7.081 7.171 9,077 -0.17(-2.25%)
Aug 10, 2016 7.304 7.370 7.246 7.337 17,909 +0.11(+1.48%)
Aug 09, 2016 7.271 7.271 7.147 7.230 10,578 +0.04(+0.58%)
Aug 08, 2016 6.981 7.370 6.981 7.188 5,879 +0.21(+3.08%)
Aug 05, 2016 7.023 7.105 6.957 6.973 14,681 -0.05(-0.71%)
Aug 04, 2016 6.913 7.105 6.899 7.023 14,334 +0.05(+0.71%)
Aug 03, 2016 6.965 6.990 6.874 6.973 5,277 -0.02(-0.24%)
Aug 02, 2016 6.932 6.990 6.932 6.990 11,095 +0.01(+0.12%)
Aug 01, 2016 6.981 6.981 6.981 6.981 985 -0.01(-0.12%)
Jul 29, 2016 6.990 6.990 6.990 6.990 279 +0.05(+0.71%)
Jul 28, 2016 6.990 6.990 6.940 6.940 3,629 -0.05(-0.71%)
Jul 27, 2016 6.921 6.990 6.921 6.990 4,607 +0.11(+1.53%)
Jul 26, 2016 6.923 6.923 6.874 6.885 2,032 -0.04(-0.56%)
Jul 25, 2016 6.981 6.990 6.891 6.924 14,583 +0.03(+0.39%)
Jul 22, 2016 6.981 6.990 6.897 6.897 3,335 -0.02(-0.27%)
Jul 21, 2016 6.980 6.981 6.879 6.915 3,733 -0.07(-0.95%)
Jul 20, 2016 6.758 6.990 6.758 6.981 15,849 +0.12(+1.81%)
Jul 19, 2016 6.899 6.899 6.800 6.857 18,651 +0.02(+0.29%)
Jul 18, 2016 6.903 6.924 6.828 6.838 2,564 +0.02(+0.32%)
Jul 15, 2016 6.816 6.816 6.815 6.816 1,563 +0.02(+0.30%)
Jul 14, 2016 6.771 6.816 6.767 6.795 4,503 -0.02(-0.30%)
Jul 13, 2016 6.775 6.832 6.692 6.816 5,781 +0.03(+0.47%)
Jul 12, 2016 6.791 6.849 6.734 6.784 10,686 -0.06(-0.89%)
Jul 11, 2016 6.990 6.990 6.799 6.845 14,475 -0.10(-1.37%)
Jul 08, 2016 6.990 6.948 6.800 6.940 2,877 -0.01(-0.12%)
Jul 07, 2016 7.023 7.023 6.866 6.948 8,196 -0.11(-1.52%)
Jul 05, 2016 6.857 7.279 6.824 7.056 16,019 +0.26(+3.77%)
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.