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

C S P Inc (NQ: CSPI )

12.67 +0.19 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2017 5.173 5.201 5.171 5.171 2,096 -0.00(-0.06%)
Oct 30, 2017 5.174 5.174 5.174 5.174 1,414 -0.03(-0.50%)
Oct 27, 2017 5.157 5.201 5.157 5.201 1,542 +0.03(+0.54%)
Oct 26, 2017 5.131 5.191 5.131 5.173 8,749 +0.02(+0.45%)
Oct 25, 2017 5.149 5.149 5.149 5.149 287 -0.02(-0.36%)
Oct 24, 2017 5.112 5.168 5.112 5.168 6,066 +0.05(+0.88%)
Oct 23, 2017 5.149 5.153 5.123 5.123 6,120 -0.03(-0.52%)
Oct 20, 2017 5.177 5.177 5.144 5.149 5,802 -0.03(-0.63%)
Oct 19, 2017 5.149 5.182 5.118 5.182 7,688 +0.04(+0.73%)
Oct 18, 2017 5.139 5.149 5.126 5.145 2,130 +0.03(+0.59%)
Oct 17, 2017 5.173 5.173 5.104 5.114 7,272 -0.02(-0.32%)
Oct 16, 2017 5.112 5.144 5.112 5.131 5,279 -0.01(-0.15%)
Oct 13, 2017 5.138 5.138 5.138 5.138 969 +0.03(+0.52%)
Oct 12, 2017 5.131 5.140 5.108 5.112 6,057 +0.00(+0.07%)
Oct 11, 2017 5.103 5.134 5.085 5.108 15,096 +0.02(+0.30%)
Oct 10, 2017 5.035 5.093 5.035 5.093 11,088 +0.02(+0.35%)
Oct 09, 2017 5.011 5.149 5.011 5.076 3,349 +0.03(+0.64%)
Oct 06, 2017 5.071 5.096 5.032 5.043 4,427 -0.06(-1.25%)
Oct 05, 2017 5.149 5.149 4.945 5.107 15,386 -0.01(-0.18%)
Oct 04, 2017 5.133 5.140 5.065 5.117 4,019 +0.05(+1.01%)
Oct 03, 2017 5.187 5.188 5.056 5.065 8,656 -0.10(-1.98%)
Oct 02, 2017 5.196 5.201 5.168 5.168 12,555 +0.02(+0.36%)
Sep 29, 2017 5.103 5.218 5.065 5.149 18,300 +0.11(+2.22%)
Sep 28, 2017 4.893 5.079 4.707 5.037 32,749 +0.20(+4.14%)
Sep 27, 2017 4.735 4.846 4.735 4.837 11,182 +0.06(+1.27%)
Sep 26, 2017 4.776 4.776 4.764 4.776 9,667 +0.03(+0.60%)
Sep 25, 2017 4.776 4.776 4.697 4.748 20,186 +0.02(+0.49%)
Sep 22, 2017 4.883 4.883 4.700 4.725 11,120 +0.01(+0.29%)
Sep 21, 2017 4.725 4.823 4.707 4.711 24,616 -0.16(-3.24%)
Sep 20, 2017 4.795 4.870 4.710 4.869 14,306 -0.01(-0.19%)
Sep 19, 2017 4.753 4.893 4.707 4.879 8,628 +0.00(+0.09%)
Sep 18, 2017 4.842 4.874 4.754 4.874 11,512 +0.12(+2.55%)
Sep 15, 2017 4.730 4.753 4.684 4.753 11,914 +0.04(+0.89%)
Sep 14, 2017 4.697 4.762 4.684 4.711 13,796 -0.03(-0.54%)
Sep 13, 2017 4.660 4.737 4.588 4.737 8,384 +0.05(+1.08%)
Sep 12, 2017 4.637 4.720 4.637 4.686 9,824 -0.03(-0.63%)
Sep 11, 2017 4.651 4.716 4.637 4.716 4,480 +0.00(+0.10%)
Sep 08, 2017 4.646 4.723 4.646 4.711 16,349 +0.01(+0.30%)
Sep 07, 2017 4.506 4.744 4.497 4.697 26,186 +0.20(+4.46%)
Sep 06, 2017 4.721 4.721 4.478 4.497 18,905 -0.20(-4.31%)
Sep 05, 2017 4.707 4.707 4.683 4.700 5,927 -0.02(-0.44%)
Sep 01, 2017 4.818 4.818 4.721 4.721 1,869 +0.01(+0.20%)
Aug 31, 2017 4.818 4.832 4.711 4.711 8,083 -0.04(-0.76%)
Aug 30, 2017 4.729 4.799 4.697 4.747 14,598 -0.01(-0.12%)
Aug 29, 2017 4.748 4.776 4.730 4.753 3,967 +0.05(+0.99%)
Aug 28, 2017 4.707 4.818 4.702 4.707 16,369 -0.00(-0.10%)
Aug 25, 2017 4.731 4.776 4.707 4.711 5,927 -0.00(-0.10%)
Aug 24, 2017 4.707 4.748 4.707 4.716 6,843 -0.04(-0.78%)
Aug 23, 2017 4.790 4.813 4.739 4.753 18,918 -0.10(-2.09%)
Aug 22, 2017 4.755 4.926 4.707 4.855 16,723 +0.12(+2.55%)
Aug 21, 2017 4.713 4.795 4.713 4.734 8,744 -0.08(-1.73%)
Aug 18, 2017 4.865 4.865 4.707 4.818 10,742 +0.01(+0.28%)
Aug 17, 2017 4.892 4.925 4.804 4.804 1,577 +0.03(+0.73%)
Aug 16, 2017 4.802 4.894 4.764 4.769 13,805 -0.06(-1.26%)
Aug 15, 2017 4.833 4.969 4.806 4.830 6,506 +0.09(+1.87%)
Aug 14, 2017 4.728 5.010 4.635 4.742 14,623 -0.02(-0.39%)
Aug 11, 2017 4.742 4.797 4.742 4.760 9,596 -0.03(-0.72%)
Aug 10, 2017 4.897 4.897 4.783 4.795 15,747 -0.04(-0.83%)
Aug 09, 2017 4.890 4.908 4.820 4.835 11,894 -0.00(-0.08%)
Aug 08, 2017 4.805 4.964 4.805 4.839 3,672 +0.04(+0.86%)
Aug 07, 2017 4.795 4.807 4.795 4.798 2,627 -0.02(-0.47%)
Aug 04, 2017 4.776 4.820 4.774 4.820 7,341 +0.01(+0.28%)
Aug 03, 2017 4.742 4.807 4.742 4.807 9,499 +0.01(+0.21%)
Aug 02, 2017 4.732 4.797 4.732 4.797 2,377 -0.00(-0.01%)
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.