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

C S P Inc (NQ: CSPI )

12.20 -0.19 (-1.53%)
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 30, 2018 9.582 9.974 9.582 9.974 635 +0.28(+2.85%)
Apr 27, 2018 9.975 9.975 9.698 9.698 5,481 -0.33(-3.29%)
Apr 26, 2018 10.06 10.18 9.804 10.03 45,224 +0.10(+0.99%)
Apr 25, 2018 9.706 10.11 9.706 9.929 51,744 +0.20(+2.01%)
Apr 24, 2018 9.733 9.733 9.733 9.733 201 -0.02(-0.18%)
Apr 23, 2018 9.778 9.947 9.733 9.751 5,292 -0.45(-4.45%)
Apr 20, 2018 9.760 10.21 9.629 10.21 11,687 +0.40(+4.09%)
Apr 19, 2018 10.12 10.12 9.751 9.804 1,515 +0.01(+0.09%)
Apr 18, 2018 9.600 9.892 9.600 9.796 5,374 -0.09(-0.90%)
Apr 17, 2018 10.05 10.05 9.875 9.885 3,284 -0.39(-3.80%)
Apr 16, 2018 10.24 10.28 10.15 10.28 6,591 -0.00(-0.00%)
Apr 13, 2018 10.21 10.30 10.21 10.28 1,378 -0.14(-1.36%)
Apr 12, 2018 10.07 10.42 10.07 10.42 2,825 +0.27(+2.62%)
Apr 11, 2018 9.840 10.35 9.796 10.15 45,520 -0.03(-0.34%)
Apr 10, 2018 10.46 10.46 9.591 10.19 54,786 +0.33(+3.34%)
Apr 09, 2018 9.653 10.25 9.653 9.858 1,056 -0.45(-4.40%)
Apr 06, 2018 10.41 10.41 10.31 10.31 338 +0.01(+0.13%)
Apr 05, 2018 10.24 10.41 9.813 10.30 5,599 +0.03(+0.29%)
Apr 04, 2018 9.920 10.62 9.920 10.27 479 +0.34(+3.43%)
Apr 03, 2018 10.53 10.85 9.811 9.929 7,951 +0.36(+3.72%)
Apr 02, 2018 9.573 9.831 9.573 9.573 10,255 +0.00(+0.00%)
Mar 29, 2018 9.573 9.573 9.573 0 -0.32(-3.24%)
Mar 28, 2018 10.24 10.84 9.893 9.893 62,755 -0.83(-7.72%)
Mar 27, 2018 10.92 10.92 10.24 10.72 9,760 +0.08(+0.75%)
Mar 26, 2018 10.95 10.98 10.38 10.64 10,288 -0.13(-1.24%)
Mar 23, 2018 10.29 10.78 10.29 10.78 2,878 +0.53(+5.22%)
Mar 22, 2018 10.82 10.85 10.04 10.24 55,211 -0.51(-4.72%)
Mar 21, 2018 11.13 11.13 9.706 10.75 37,786 -0.03(-0.25%)
Mar 20, 2018 10.37 10.78 10.37 10.78 979 +0.40(+3.86%)
Mar 19, 2018 10.29 10.85 10.12 10.37 12,501 +0.04(+0.43%)
Mar 16, 2018 10.98 10.98 10.29 10.33 23,874 -0.45(-4.13%)
Mar 15, 2018 11.01 11.20 10.78 10.78 9,218 -0.20(-1.87%)
Mar 14, 2018 10.96 11.15 10.89 10.98 3,635 -0.01(-0.08%)
Mar 13, 2018 11.21 11.34 10.97 10.99 3,967 -0.21(-1.85%)
Mar 12, 2018 10.93 11.26 10.93 11.20 7,655 +0.09(+0.82%)
Mar 09, 2018 11.05 11.24 10.78 11.10 2,893 +0.07(+0.67%)
Mar 08, 2018 10.94 11.04 10.70 11.03 8,965 +0.34(+3.23%)
Mar 07, 2018 10.86 10.99 10.61 10.69 15,190 -0.04(-0.42%)
Mar 06, 2018 10.93 10.93 10.78 10.73 6,413 -0.20(-1.80%)
Mar 05, 2018 10.70 10.94 10.70 10.93 18,418 +0.15(+1.41%)
Mar 02, 2018 10.77 10.82 10.50 10.78 7,563 +0.08(+0.75%)
Mar 01, 2018 10.37 10.87 10.37 10.70 11,244 +0.24(+2.30%)
Feb 28, 2018 10.94 11.02 10.45 10.45 9,828 -0.41(-3.77%)
Feb 27, 2018 10.91 11.08 10.73 10.86 9,118 +0.08(+0.74%)
Feb 26, 2018 10.70 11.06 10.70 10.78 9,362 -0.17(-1.53%)
Feb 23, 2018 10.90 11.16 10.80 10.95 2,676 -0.24(-2.18%)
Feb 22, 2018 10.69 11.26 10.69 11.20 10,647 +0.43(+3.99%)
Feb 21, 2018 10.67 10.77 10.51 10.77 20,485 +0.10(+0.91%)
Feb 20, 2018 10.63 10.85 10.63 10.67 18,996 -0.36(-3.28%)
Feb 16, 2018 11.03 11.03 11.03 0 -0.37(-3.25%)
Feb 15, 2018 11.42 11.46 11.04 11.40 17,710 -0.13(-1.17%)
Feb 14, 2018 10.99 11.54 10.63 11.54 40,026 +0.31(+2.77%)
Feb 13, 2018 11.91 11.91 10.83 11.23 69,081 -0.21(-1.85%)
Feb 12, 2018 13.09 13.21 11.60 11.44 54,085 -1.85(-13.89%)
Feb 09, 2018 14.03 14.20 12.85 13.28 8,103 -0.75(-5.34%)
Feb 08, 2018 13.83 14.34 13.55 14.03 12,535 +0.13(+0.96%)
Feb 07, 2018 13.90 13.38 13.90 8,917 +0.42(+3.14%)
Feb 06, 2018 13.43 14.11 13.43 13.48 8,942 -0.78(-5.45%)
Feb 05, 2018 13.83 14.28 12.58 14.25 30,255 +0.30(+2.15%)
Feb 02, 2018 15.58 15.58 13.63 13.95 36,161 -1.71(-10.93%)
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.