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

C S P Inc (NQ: CSPI )

14.34 -0.56 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 8.650 8.756 8.472 8.573 32,544 +0.13(+1.55%)
Sep 29, 2016 8.715 9.176 8.388 8.442 133,435 -0.21(-2.39%)
Sep 28, 2016 8.120 8.916 8.120 8.648 214,784 +0.53(+6.50%)
Sep 27, 2016 8.120 8.237 7.969 8.120 39,651 +0.05(+0.62%)
Sep 26, 2016 8.095 8.196 7.978 8.070 11,482 -0.13(-1.53%)
Sep 23, 2016 8.422 8.422 8.129 8.196 14,251 -0.17(-2.00%)
Sep 22, 2016 8.489 8.497 8.334 8.363 7,280 -0.13(-1.58%)
Sep 21, 2016 8.556 8.556 8.229 8.497 21,231 +0.03(+0.39%)
Sep 20, 2016 8.548 8.548 7.994 8.464 20,181 -0.17(-1.94%)
Sep 19, 2016 8.522 8.782 8.397 8.631 18,503 +0.16(+1.88%)
Sep 16, 2016 8.380 8.503 8.112 8.472 17,747 +0.00(+0.00%)
Sep 15, 2016 8.212 8.479 8.137 8.472 28,903 +0.28(+3.48%)
Sep 14, 2016 8.221 8.338 8.124 8.187 11,043 -0.13(-1.51%)
Sep 13, 2016 8.774 8.774 8.095 8.313 13,224 -0.10(-1.20%)
Sep 12, 2016 8.355 8.422 8.280 8.413 5,046 +0.03(+0.40%)
Sep 09, 2016 8.732 8.732 8.338 8.380 33,988 -0.40(-4.58%)
Sep 08, 2016 8.489 8.782 8.422 8.782 36,087 +0.35(+4.17%)
Sep 07, 2016 7.877 8.640 7.835 8.430 84,825 +0.55(+7.02%)
Sep 06, 2016 7.710 7.961 7.710 7.877 20,945 +0.23(+2.96%)
Sep 02, 2016 7.659 7.651 7.651 7.651 12,768 -0.01(-0.11%)
Sep 01, 2016 7.659 7.668 7.617 7.659 9,881 +0.05(+0.66%)
Aug 31, 2016 7.668 7.668 7.492 7.609 9,507 -0.07(-0.93%)
Aug 30, 2016 7.517 7.710 7.517 7.680 15,834 +0.15(+1.95%)
Aug 29, 2016 7.726 7.793 7.433 7.533 30,694 -0.09(-1.21%)
Aug 26, 2016 7.907 7.907 7.452 7.626 34,535 -0.23(-2.95%)
Aug 25, 2016 8.056 8.056 7.709 7.858 23,127 +0.02(+0.32%)
Aug 24, 2016 7.866 7.866 7.652 7.833 41,993 +0.06(+0.75%)
Aug 23, 2016 7.709 7.782 7.435 7.775 87,510 +0.07(+0.86%)
Aug 22, 2016 7.841 7.862 7.535 7.709 77,788 -0.03(-0.43%)
Aug 19, 2016 8.089 8.445 7.518 7.742 367,731 +0.84(+12.11%)
Aug 18, 2016 6.872 7.056 6.856 6.905 34,606 +0.07(+1.09%)
Aug 17, 2016 7.088 7.088 6.624 6.831 47,200 -0.26(-3.73%)
Aug 16, 2016 7.071 7.418 6.963 7.096 6,565 +0.06(+0.82%)
Aug 15, 2016 7.452 7.452 7.038 7.038 28,239 -0.28(-3.79%)
Aug 12, 2016 7.261 7.386 7.162 7.315 10,746 +0.13(+1.79%)
Aug 11, 2016 7.394 7.420 7.096 7.187 9,058 -0.17(-2.25%)
Aug 10, 2016 7.319 7.386 7.261 7.353 17,871 +0.11(+1.48%)
Aug 09, 2016 7.286 7.286 7.162 7.245 10,555 +0.04(+0.58%)
Aug 08, 2016 6.996 7.386 6.996 7.203 5,867 +0.22(+3.08%)
Aug 05, 2016 7.038 7.121 6.972 6.988 14,650 -0.05(-0.71%)
Aug 04, 2016 6.928 7.121 6.914 7.038 14,303 +0.05(+0.71%)
Aug 03, 2016 6.980 7.005 6.889 6.988 5,265 -0.02(-0.24%)
Aug 02, 2016 6.947 7.005 6.947 7.005 11,071 +0.01(+0.12%)
Aug 01, 2016 6.996 6.996 6.996 6.996 983 -0.01(-0.12%)
Jul 29, 2016 7.005 7.005 7.005 7.005 278 +0.05(+0.71%)
Jul 28, 2016 7.005 7.005 6.955 6.955 3,622 -0.05(-0.71%)
Jul 27, 2016 6.936 7.005 6.936 7.005 4,597 +0.11(+1.53%)
Jul 26, 2016 6.938 6.938 6.889 6.899 2,027 -0.04(-0.56%)
Jul 25, 2016 6.996 7.005 6.906 6.939 14,552 +0.03(+0.39%)
Jul 22, 2016 6.996 7.005 6.912 6.912 3,328 -0.02(-0.27%)
Jul 21, 2016 6.995 6.996 6.893 6.930 3,725 -0.07(-0.95%)
Jul 20, 2016 6.773 7.005 6.773 6.996 15,815 +0.12(+1.81%)
Jul 19, 2016 6.914 6.914 6.814 6.872 18,611 +0.02(+0.29%)
Jul 18, 2016 6.918 6.939 6.842 6.852 2,559 +0.02(+0.32%)
Jul 15, 2016 6.831 6.831 6.830 6.831 1,560 +0.02(+0.30%)
Jul 14, 2016 6.785 6.831 6.782 6.810 4,494 -0.02(-0.30%)
Jul 13, 2016 6.789 6.847 6.707 6.831 5,769 +0.03(+0.47%)
Jul 12, 2016 6.806 6.864 6.748 6.799 10,663 -0.06(-0.89%)
Jul 11, 2016 7.005 7.005 6.814 6.860 14,444 -0.10(-1.37%)
Jul 08, 2016 7.005 6.963 6.814 6.955 2,870 -0.01(-0.12%)
Jul 07, 2016 7.038 7.038 6.881 6.963 8,178 -0.11(-1.52%)
Jul 05, 2016 6.872 7.295 6.839 7.071 15,984 +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.