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

C S P Inc (NQ: CSPI )

12.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 29, 2016 5.345 5.345 5.345 5.345 155 +0.03(+0.64%)
Apr 27, 2016 5.125 5.311 5.311 5.311 1 +0.07(+1.37%)
Apr 26, 2016 5.378 5.378 5.239 5.239 3,194 -0.08(-1.53%)
Apr 25, 2016 5.113 5.370 5.113 5.321 3,361 +0.16(+3.07%)
Apr 22, 2016 5.141 5.370 5.141 5.163 3,013 -0.02(-0.38%)
Apr 21, 2016 5.198 5.316 5.076 5.182 3,188 +0.02(+0.47%)
Apr 20, 2016 5.064 5.215 5.064 5.158 5,514 -0.07(-1.25%)
Apr 19, 2016 5.092 5.223 4.986 5.223 7,619 +0.08(+1.59%)
Apr 18, 2016 5.101 5.215 5.101 5.141 4,218 -0.03(-0.63%)
Apr 15, 2016 5.052 5.223 5.052 5.174 5,075 +0.11(+2.13%)
Apr 14, 2016 5.060 5.198 4.986 5.066 3,903 -0.17(-3.30%)
Apr 13, 2016 5.264 5.264 5.239 5.239 1,139 +0.06(+1.23%)
Apr 12, 2016 5.141 5.264 5.043 5.176 6,517 -0.06(-1.21%)
Apr 11, 2016 5.239 5.239 5.239 5.239 1,238 +0.11(+2.07%)
Apr 08, 2016 5.260 5.260 5.117 5.133 2,072 +0.12(+2.44%)
Apr 07, 2016 4.986 5.011 4.986 5.011 2,602 -0.03(-0.61%)
Apr 06, 2016 4.913 5.041 4.907 5.041 4,318 +0.10(+1.94%)
Apr 05, 2016 4.955 4.955 4.945 4.945 784 +0.02(+0.33%)
Apr 04, 2016 4.911 4.962 4.888 4.929 5,099 +0.06(+1.17%)
Apr 01, 2016 4.880 4.929 4.856 4.872 2,759 +0.00(+0.00%)
Mar 31, 2016 4.742 4.937 4.742 4.872 4,834 +0.00(+0.00%)
Mar 30, 2016 4.924 4.937 4.872 4.872 6,142 -0.02(-0.33%)
Mar 29, 2016 5.239 5.239 4.742 4.888 39,833 -0.34(-6.55%)
Mar 28, 2016 5.133 5.288 5.133 5.231 2,209 +0.12(+2.40%)
Mar 24, 2016 5.101 5.109 5.109 5.109 3,063 +0.02(+0.32%)
Mar 23, 2016 5.043 5.101 5.027 5.092 9,146 +0.04(+0.84%)
Mar 22, 2016 4.856 5.060 4.856 5.050 4,302 +0.02(+0.44%)
Mar 21, 2016 5.043 5.043 5.027 5.028 2,035 +0.00(+0.01%)
Mar 18, 2016 5.019 5.060 4.946 5.027 9,457 -0.02(-0.36%)
Mar 17, 2016 4.913 5.076 4.880 5.045 27,071 +0.13(+2.60%)
Mar 16, 2016 4.896 4.921 4.880 4.917 4,271 -0.00(-0.07%)
Mar 15, 2016 4.815 4.978 4.815 4.921 16,284 +0.02(+0.37%)
Mar 14, 2016 4.529 4.962 4.529 4.903 35,025 +0.24(+5.23%)
Mar 11, 2016 4.676 4.897 4.554 4.659 42,653 +0.06(+1.28%)
Mar 10, 2016 4.600 4.600 4.600 4.600 122 +0.03(+0.66%)
Mar 09, 2016 4.489 4.595 4.483 4.570 3,562 -0.03(-0.71%)
Mar 08, 2016 4.611 4.627 4.497 4.603 7,728 -0.01(-0.18%)
Mar 07, 2016 4.489 4.635 4.488 4.611 17,915 +0.09(+1.97%)
Mar 04, 2016 4.586 4.586 4.522 4.522 3,964 -0.03(-0.70%)
Mar 03, 2016 4.537 4.586 4.475 4.554 28,363 +0.02(+0.36%)
Mar 02, 2016 4.407 4.537 4.407 4.537 3,951 +0.02(+0.44%)
Mar 01, 2016 4.570 4.586 4.570 4.518 12,243 -0.05(-1.15%)
Feb 29, 2016 4.415 4.570 4.415 4.570 9,507 +0.08(+1.80%)
Feb 26, 2016 4.542 4.570 4.423 4.489 2,659 -0.03(-0.68%)
Feb 25, 2016 4.481 4.520 4.423 4.520 2,083 -0.00(-0.03%)
Feb 24, 2016 4.505 4.635 4.411 4.521 12,295 +0.06(+1.28%)
Feb 23, 2016 4.520 4.520 4.344 4.464 6,834 +0.09(+2.01%)
Feb 22, 2016 4.480 4.704 4.376 4.376 14,538 -0.05(-1.09%)
Feb 19, 2016 4.520 4.520 4.408 4.424 1,642 -0.02(-0.36%)
Feb 18, 2016 4.449 4.480 4.400 4.440 5,431 -0.20(-4.31%)
Feb 17, 2016 4.776 4.776 4.640 4.640 1,049 +0.13(+2.84%)
Feb 16, 2016 4.464 4.719 4.288 4.512 46,877 +0.06(+1.26%)
Feb 12, 2016 4.464 4.456 4.456 4.456 2,874 +0.03(+0.72%)
Feb 11, 2016 4.488 4.522 4.376 4.424 759 +0.02(+0.36%)
Feb 10, 2016 4.561 4.561 4.400 4.408 3,876 -0.10(-2.21%)
Feb 09, 2016 4.424 4.507 4.424 4.507 388 -0.06(-1.32%)
Feb 08, 2016 4.560 4.568 4.536 4.568 2,173 +0.03(+0.74%)
Feb 05, 2016 4.472 4.568 4.472 4.534 2,362 -0.03(-0.73%)
Feb 04, 2016 4.544 4.568 4.454 4.568 3,557 +0.01(+0.28%)
Feb 03, 2016 4.521 4.555 4.520 4.555 773 +0.05(+1.14%)
Feb 02, 2016 4.552 4.552 4.384 4.504 5,869 +0.09(+1.99%)
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.