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, 2014 5.886 5.938 5.834 5.893 7,936 -0.01(-0.25%)
Sep 29, 2014 5.805 5.945 5.805 5.908 8,595 +0.07(+1.27%)
Sep 26, 2014 5.842 5.945 5.827 5.834 15,902 -0.07(-1.13%)
Sep 25, 2014 5.945 6.034 5.849 5.901 13,058 -0.14(-2.27%)
Sep 24, 2014 5.901 6.038 5.901 6.038 2,958 +0.01(+0.13%)
Sep 23, 2014 5.942 6.041 5.879 6.030 7,609 -0.03(-0.43%)
Sep 22, 2014 6.071 6.160 5.908 6.056 9,630 +0.03(+0.47%)
Sep 19, 2014 6.160 6.211 6.028 6.028 10,383 -0.13(-2.14%)
Sep 18, 2014 6.064 6.160 5.916 6.160 27,536 +0.16(+2.59%)
Sep 17, 2014 5.901 6.027 5.901 6.004 7,569 +0.03(+0.50%)
Sep 16, 2014 5.953 5.975 5.923 5.975 7,623 -0.01(-0.12%)
Sep 15, 2014 5.916 5.982 5.901 5.982 7,176 +0.07(+1.13%)
Sep 12, 2014 5.916 5.982 5.916 5.916 14,591 -0.00(-0.08%)
Sep 11, 2014 6.063 6.063 5.886 5.920 19,688 -0.00(-0.05%)
Sep 10, 2014 5.908 6.099 5.904 5.923 8,173 -0.02(-0.37%)
Sep 09, 2014 5.775 6.058 5.760 5.945 40,113 +0.11(+1.93%)
Sep 08, 2014 5.879 5.886 5.709 5.833 8,417 -0.06(-0.97%)
Sep 05, 2014 5.790 5.901 5.790 5.890 15,831 +0.06(+1.08%)
Sep 04, 2014 5.990 5.997 5.812 5.827 9,951 -0.12(-2.09%)
Sep 03, 2014 5.879 5.975 5.805 5.951 18,059 +0.09(+1.62%)
Sep 02, 2014 5.945 6.064 5.805 5.856 26,094 +0.01(+0.25%)
Aug 29, 2014 5.753 5.842 5.842 5.842 33,132 +0.10(+1.67%)
Aug 28, 2014 5.694 5.753 5.620 5.746 27,544 +0.09(+1.57%)
Aug 27, 2014 5.709 5.709 5.568 5.657 6,783 -0.06(-1.03%)
Aug 26, 2014 5.605 5.716 5.535 5.716 4,217 +0.18(+3.20%)
Aug 25, 2014 5.516 5.620 5.479 5.539 9,012 +0.01(+0.13%)
Aug 22, 2014 5.272 5.531 5.243 5.531 11,916 +0.25(+4.76%)
Aug 21, 2014 5.331 5.339 5.265 5.280 13,035 +0.01(+0.28%)
Aug 20, 2014 5.361 5.361 5.275 5.265 1,415 -0.12(-2.20%)
Aug 19, 2014 5.258 5.405 5.258 5.383 36,810 -0.00(-0.00%)
Aug 18, 2014 5.391 5.417 5.369 5.383 8,877 +0.15(+2.92%)
Aug 15, 2014 5.492 5.492 5.492 5.230 26,365 -0.16(-2.97%)
Aug 14, 2014 5.573 5.573 5.361 5.390 7,758 -0.12(-2.25%)
Aug 13, 2014 5.478 5.478 5.289 5.514 18,293 -0.06(-1.05%)
Aug 12, 2014 5.503 5.586 5.503 5.573 443 -0.01(-0.26%)
Aug 11, 2014 5.391 5.587 5.391 5.587 5,244 +0.07(+1.32%)
Aug 08, 2014 5.325 5.522 5.325 5.514 2,067 +0.05(+0.93%)
Aug 07, 2014 5.594 5.594 5.427 5.463 6,417 -0.12(-2.22%)
Aug 06, 2014 5.594 6.177 5.289 5.587 32,694 +0.02(+0.39%)
Aug 05, 2014 5.638 5.638 5.361 5.565 17,375 +0.14(+2.55%)
Aug 04, 2014 5.558 5.558 5.289 5.427 4,607 +0.04(+0.68%)
Aug 01, 2014 5.529 5.607 5.391 5.391 13,773 -0.23(-4.02%)
Jul 31, 2014 5.463 5.820 5.354 5.616 41,128 +0.15(+2.83%)
Jul 30, 2014 5.500 5.500 5.405 5.462 1,650 -0.04(-0.69%)
Jul 29, 2014 5.529 5.529 5.449 5.500 1,519 +0.04(+0.80%)
Jul 28, 2014 5.645 5.645 5.369 5.456 6,582 -0.17(-2.98%)
Jul 25, 2014 5.777 5.777 5.471 5.624 25,981 +0.29(+5.41%)
Jul 24, 2014 5.412 5.696 5.332 5.335 14,147 -0.03(-0.49%)
Jul 23, 2014 5.374 5.726 5.285 5.361 28,353 -0.06(-1.08%)
Jul 22, 2014 5.463 5.536 5.267 5.420 12,453 -0.09(-1.59%)
Jul 21, 2014 5.602 5.602 5.347 5.507 23,176 +0.06(+1.07%)
Jul 18, 2014 5.378 5.638 5.310 5.449 34,703 +0.20(+3.74%)
Jul 17, 2014 5.150 5.390 5.128 5.252 18,730 -0.06(-1.12%)
Jul 16, 2014 5.194 5.347 5.143 5.312 14,651 +0.02(+0.30%)
Jul 15, 2014 5.143 5.383 5.143 5.296 10,459 -0.03(-0.55%)
Jul 14, 2014 5.223 5.325 5.092 5.325 14,065 +0.09(+1.67%)
Jul 11, 2014 5.050 5.252 4.990 5.237 7,251 +0.26(+5.27%)
Jul 10, 2014 4.968 5.055 4.968 4.975 2,881 -0.06(-1.16%)
Jul 09, 2014 4.968 5.085 4.955 5.034 1,372 +0.00(+0.08%)
Jul 08, 2014 5.077 5.077 5.012 5.029 1,823 -0.06(-1.08%)
Jul 07, 2014 5.092 5.092 5.004 5.085 9,057 +0.05(+0.94%)
Jul 03, 2014 5.165 5.037 5.037 5.037 7,001 -0.09(-1.77%)
Jul 02, 2014 5.077 5.252 5.066 5.128 12,223 -0.09(-1.68%)
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.