Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S P Inc (NQ: CSPI )

14.79 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2015 4.507 4.507 4.468 4.468 1,384 +0.04(+1.02%)
Oct 29, 2015 4.405 4.423 4.397 4.423 1,286 -0.08(-1.70%)
Oct 28, 2015 4.511 4.531 4.499 4.499 2,103 +0.03(+0.65%)
Oct 27, 2015 4.358 4.539 4.358 4.471 9,213 +0.18(+4.27%)
Oct 26, 2015 4.515 4.515 4.209 4.287 6,210 -0.23(-5.04%)
Oct 23, 2015 4.272 4.515 4.272 4.515 477 +0.12(+2.68%)
Oct 22, 2015 4.468 4.511 4.358 4.397 14,452 +0.02(+0.36%)
Oct 21, 2015 4.447 4.447 4.366 4.382 1,318 +0.08(+1.77%)
Oct 20, 2015 4.435 4.462 4.270 4.306 1,733 -0.16(-3.64%)
Oct 16, 2015 4.382 4.468 4.468 4.468 5,603 +0.09(+1.95%)
Oct 15, 2015 4.366 4.390 4.280 4.382 11,142 +0.02(+0.49%)
Oct 14, 2015 4.388 4.388 4.280 4.361 6,268 +0.14(+3.23%)
Oct 13, 2015 4.303 4.382 4.193 4.225 7,601 -0.16(-3.58%)
Oct 12, 2015 4.382 4.382 4.259 4.382 639 +0.07(+1.64%)
Oct 09, 2015 4.256 4.382 4.256 4.311 5,560 +0.03(+0.74%)
Oct 08, 2015 4.280 4.280 4.280 4.280 203 +0.08(+1.87%)
Oct 07, 2015 4.201 4.280 4.193 4.201 4,390 -0.02(-0.50%)
Oct 06, 2015 4.229 4.230 4.170 4.222 4,328 -0.10(-2.23%)
Oct 05, 2015 4.458 4.458 4.193 4.319 674 -0.05(-1.12%)
Oct 02, 2015 4.149 4.368 4.146 4.368 3,565 +0.19(+4.55%)
Oct 01, 2015 4.193 4.389 4.162 4.178 4,650 -0.12(-2.74%)
Sep 30, 2015 4.390 4.520 4.170 4.295 2,242 -0.19(-4.14%)
Sep 29, 2015 4.162 4.543 4.162 4.481 1,782 +0.30(+7.06%)
Sep 28, 2015 4.240 4.287 4.162 4.185 19,871 -0.07(-1.66%)
Sep 25, 2015 4.272 4.311 4.256 4.256 4,495 -0.07(-1.70%)
Sep 24, 2015 4.280 4.329 4.256 4.329 5,170 -0.02(-0.48%)
Sep 23, 2015 4.295 4.366 4.295 4.350 1,051 +0.06(+1.47%)
Sep 22, 2015 4.382 4.382 4.287 4.287 3,325 -0.07(-1.62%)
Sep 21, 2015 4.335 4.358 4.335 4.358 3,561 +0.00(+0.00%)
Sep 18, 2015 4.358 4.358 4.287 4.358 8,729 +0.01(+0.18%)
Sep 17, 2015 4.350 4.350 4.350 4.350 269 +0.04(+0.91%)
Sep 16, 2015 4.303 4.358 4.280 4.311 5,503 -0.05(-1.08%)
Sep 15, 2015 4.354 4.358 4.354 4.358 673 +0.03(+0.72%)
Sep 14, 2015 4.303 4.358 4.303 4.327 980 -0.00(-0.05%)
Sep 11, 2015 4.358 4.358 4.319 4.329 4,899 -0.02(-0.41%)
Sep 10, 2015 4.303 4.358 4.303 4.347 4,998 -0.00(-0.09%)
Sep 09, 2015 4.429 4.429 4.319 4.350 35,137 -0.19(-4.28%)
Sep 08, 2015 4.531 4.545 4.515 4.545 1,427 -0.06(-1.40%)
Sep 04, 2015 4.437 4.609 4.609 4.609 15,663 +0.15(+3.34%)
Sep 03, 2015 4.460 4.476 4.437 4.460 15,882 +0.00(+0.00%)
Sep 02, 2015 4.529 4.554 4.460 4.460 19,484 -0.02(-0.53%)
Sep 01, 2015 4.539 4.547 4.468 4.484 2,827 +0.01(+0.18%)
Aug 31, 2015 4.476 4.476 4.476 4.476 254 -0.01(-0.18%)
Aug 28, 2015 4.617 4.617 4.484 4.484 495 -0.02(-0.52%)
Aug 27, 2015 4.531 4.531 4.492 4.507 29,384 -0.12(-2.55%)
Aug 26, 2015 4.641 4.641 4.476 4.625 2,292 -0.11(-2.25%)
Aug 25, 2015 4.939 4.939 4.609 4.732 1,689 +0.13(+2.83%)
Aug 24, 2015 4.719 4.798 4.397 4.602 15,434 -0.11(-2.33%)
Aug 21, 2015 4.765 4.796 4.688 4.711 5,721 -0.07(-1.44%)
Aug 20, 2015 4.881 4.881 4.758 4.780 4,448 -0.05(-1.13%)
Aug 19, 2015 4.850 4.850 4.796 4.835 5,942 +0.05(+1.13%)
Aug 18, 2015 4.775 4.781 4.735 4.781 6,666 +0.01(+0.16%)
Aug 17, 2015 4.704 4.773 4.704 4.773 8,415 -0.14(-2.82%)
Aug 14, 2015 4.789 4.927 4.742 4.912 3,291 +0.11(+2.25%)
Aug 13, 2015 4.711 4.958 4.156 4.804 19,499 +0.02(+0.32%)
Aug 12, 2015 4.989 4.989 4.728 4.789 1,886 -0.05(-0.96%)
Aug 11, 2015 4.958 4.958 4.835 4.835 1,764 -0.02(-0.32%)
Aug 10, 2015 4.897 5.035 4.850 4.850 5,641 -0.15(-2.93%)
Aug 07, 2015 4.897 4.997 4.874 4.997 3,624 +0.09(+1.89%)
Aug 06, 2015 4.843 5.004 4.843 4.904 778 -0.04(-0.78%)
Aug 05, 2015 5.066 5.066 4.943 4.943 2,841 -0.11(-2.14%)
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.