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 28, 2017 9.308 9.431 9.235 9.345 4,874 -0.13(-1.36%)
Apr 27, 2017 9.516 9.516 9.439 9.473 5,439 -0.03(-0.36%)
Apr 26, 2017 9.371 9.508 9.371 9.508 6,843 +0.10(+1.09%)
Apr 25, 2017 9.225 9.405 9.207 9.405 13,537 +0.15(+1.57%)
Apr 24, 2017 9.096 9.259 9.096 9.259 20,722 +0.35(+3.95%)
Apr 21, 2017 8.959 9.146 8.899 8.908 5,122 -0.14(-1.52%)
Apr 20, 2017 9.122 9.122 9.023 9.045 4,248 -0.10(-1.12%)
Apr 19, 2017 9.156 9.156 9.045 9.148 6,751 +0.04(+0.47%)
Apr 18, 2017 9.131 9.131 9.045 9.105 19,515 +0.03(+0.38%)
Apr 17, 2017 8.985 9.079 8.899 9.070 17,848 +0.19(+2.17%)
Apr 13, 2017 8.659 8.908 8.625 8.878 26,833 +0.30(+3.45%)
Apr 12, 2017 8.745 8.787 8.573 8.582 41,150 -0.13(-1.48%)
Apr 11, 2017 8.788 8.845 8.702 8.710 3,872 +0.00(+0.00%)
Apr 10, 2017 8.813 8.897 8.710 8.710 5,343 -0.03(-0.39%)
Apr 07, 2017 9.000 9.000 8.702 8.745 3,628 -0.06(-0.63%)
Apr 06, 2017 8.830 8.890 8.693 8.800 5,521 -0.12(-1.37%)
Apr 05, 2017 8.957 9.009 8.745 8.923 3,591 +0.19(+2.14%)
Apr 04, 2017 8.949 8.949 8.710 8.736 1,357 +0.02(+0.20%)
Apr 03, 2017 8.908 8.993 8.710 8.719 10,059 -0.21(-2.40%)
Mar 31, 2017 8.973 9.002 8.933 8.933 9,744 -0.10(-1.14%)
Mar 30, 2017 9.010 9.036 8.982 9.036 3,237 +0.10(+1.15%)
Mar 29, 2017 8.796 8.933 8.796 8.933 13,192 +0.21(+2.46%)
Mar 28, 2017 8.958 8.958 8.711 8.719 2,556 -0.02(-0.20%)
Mar 27, 2017 8.959 8.959 8.702 8.736 26,614 -0.22(-2.49%)
Mar 24, 2017 9.060 9.060 8.959 8.959 4,883 -0.12(-1.32%)
Mar 23, 2017 8.975 9.105 8.882 9.079 5,430 -0.04(-0.47%)
Mar 22, 2017 9.030 9.196 9.002 9.122 9,794 -0.11(-1.21%)
Mar 21, 2017 9.473 9.473 9.191 9.234 7,789 -0.28(-2.97%)
Mar 20, 2017 9.431 9.517 9.431 9.516 15,172 +0.15(+1.56%)
Mar 17, 2017 9.353 9.551 9.151 9.371 17,134 -0.16(-1.71%)
Mar 16, 2017 9.388 9.542 9.259 9.533 32,600 +0.22(+2.39%)
Mar 15, 2017 8.873 9.431 8.873 9.311 34,360 +0.18(+1.97%)
Mar 14, 2017 9.096 9.336 8.916 9.131 81,008 +0.05(+0.57%)
Mar 13, 2017 7.304 9.173 7.304 9.079 170,902 +1.77(+24.15%)
Mar 10, 2017 7.467 7.544 7.313 7.313 9,468 -0.15(-2.07%)
Mar 09, 2017 7.373 7.527 7.373 7.467 6,061 -0.07(-0.90%)
Mar 08, 2017 7.416 7.579 7.351 7.535 6,381 +0.07(+0.91%)
Mar 07, 2017 7.347 7.639 7.290 7.467 6,804 -0.07(-0.91%)
Mar 06, 2017 7.484 7.793 7.390 7.536 17,937 -0.26(-3.30%)
Mar 03, 2017 7.613 7.793 7.587 7.793 16,551 +0.21(+2.71%)
Mar 02, 2017 7.364 7.613 7.347 7.587 21,788 +0.22(+3.03%)
Mar 01, 2017 7.553 7.630 7.253 7.364 14,481 -0.05(-0.69%)
Feb 28, 2017 7.094 7.526 7.094 7.416 27,858 +0.32(+4.53%)
Feb 27, 2017 7.831 7.831 6.984 7.094 85,311 -0.76(-9.70%)
Feb 24, 2017 8.254 8.669 7.704 7.856 42,600 -0.80(-9.20%)
Feb 23, 2017 8.698 8.839 8.178 8.652 35,862 +0.08(+0.99%)
Feb 22, 2017 8.720 8.766 8.127 8.567 13,130 -0.27(-3.07%)
Feb 21, 2017 8.821 8.838 8.677 8.838 4,374 +0.05(+0.58%)
Feb 17, 2017 8.787 8.787 8.787 0 -0.01(-0.10%)
Feb 16, 2017 8.889 8.889 8.508 8.796 7,558 -0.01(-0.10%)
Feb 15, 2017 8.878 8.878 8.796 8.804 3,276 +0.01(+0.10%)
Feb 14, 2017 8.635 8.878 8.634 8.796 11,688 +0.22(+2.58%)
Feb 13, 2017 8.593 8.669 8.575 8.575 6,494 -0.14(-1.56%)
Feb 10, 2017 8.887 8.909 8.711 8.711 2,141 +0.01(+0.11%)
Feb 09, 2017 8.847 8.863 8.593 8.702 19,943 +0.27(+3.20%)
Feb 08, 2017 8.457 8.474 8.346 8.432 3,602 +0.08(+1.01%)
Feb 07, 2017 8.457 8.469 8.339 8.347 11,703 -0.06(-0.70%)
Feb 06, 2017 8.237 8.406 8.169 8.406 27,733 +0.03(+0.41%)
Feb 03, 2017 8.423 8.482 8.128 8.372 8,653 -0.05(-0.61%)
Feb 02, 2017 8.521 8.626 8.381 8.423 6,124 -0.03(-0.30%)
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.