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 (%)
Mar 31, 2017 8.956 8.984 8.916 8.916 9,763 -0.10(-1.14%)
Mar 30, 2017 8.993 9.019 8.965 9.019 3,244 +0.10(+1.15%)
Mar 29, 2017 8.779 8.916 8.779 8.916 13,217 +0.21(+2.46%)
Mar 28, 2017 8.940 8.940 8.694 8.702 2,561 -0.02(-0.20%)
Mar 27, 2017 8.942 8.942 8.685 8.719 26,666 -0.22(-2.49%)
Mar 24, 2017 9.043 9.043 8.942 8.942 4,893 -0.12(-1.32%)
Mar 23, 2017 8.958 9.087 8.865 9.061 5,441 -0.04(-0.47%)
Mar 22, 2017 9.012 9.178 8.984 9.104 9,813 -0.11(-1.21%)
Mar 21, 2017 9.455 9.455 9.173 9.216 7,804 -0.28(-2.97%)
Mar 20, 2017 9.412 9.498 9.412 9.498 15,202 +0.15(+1.56%)
Mar 17, 2017 9.335 9.532 9.133 9.352 17,168 -0.16(-1.71%)
Mar 16, 2017 9.369 9.523 9.241 9.515 32,663 +0.22(+2.39%)
Mar 15, 2017 8.856 9.412 8.856 9.292 34,427 +0.18(+1.97%)
Mar 14, 2017 9.079 9.318 8.899 9.113 81,166 +0.05(+0.57%)
Mar 13, 2017 7.290 9.156 7.290 9.061 171,235 +1.76(+24.15%)
Mar 10, 2017 7.453 7.529 7.299 7.299 9,487 -0.15(-2.07%)
Mar 09, 2017 7.359 7.513 7.359 7.453 6,073 -0.07(-0.90%)
Mar 08, 2017 7.401 7.564 7.336 7.520 6,393 +0.07(+0.91%)
Mar 07, 2017 7.333 7.624 7.276 7.453 6,818 -0.07(-0.91%)
Mar 06, 2017 7.470 7.778 7.376 7.521 17,972 -0.26(-3.30%)
Mar 03, 2017 7.598 7.778 7.573 7.778 16,583 +0.21(+2.71%)
Mar 02, 2017 7.350 7.598 7.333 7.573 21,831 +0.22(+3.03%)
Mar 01, 2017 7.538 7.615 7.239 7.350 14,509 -0.05(-0.69%)
Feb 28, 2017 7.080 7.511 7.080 7.401 27,912 +0.32(+4.53%)
Feb 27, 2017 7.815 7.815 6.971 7.080 85,477 -0.76(-9.70%)
Feb 24, 2017 8.238 8.652 7.689 7.841 42,683 -0.79(-9.20%)
Feb 23, 2017 8.681 8.822 8.162 8.635 35,932 +0.08(+0.99%)
Feb 22, 2017 8.703 8.749 8.111 8.551 13,156 -0.27(-3.07%)
Feb 21, 2017 8.804 8.821 8.660 8.821 4,382 +0.05(+0.58%)
Feb 17, 2017 8.770 8.770 8.770 0 -0.01(-0.10%)
Feb 16, 2017 8.872 8.872 8.491 8.779 7,573 -0.01(-0.10%)
Feb 15, 2017 8.861 8.861 8.779 8.787 3,283 +0.01(+0.10%)
Feb 14, 2017 8.618 8.861 8.617 8.779 11,711 +0.22(+2.58%)
Feb 13, 2017 8.576 8.652 8.558 8.558 6,507 -0.14(-1.56%)
Feb 10, 2017 8.870 8.892 8.694 8.694 2,145 +0.01(+0.11%)
Feb 09, 2017 8.829 8.846 8.576 8.685 19,981 +0.27(+3.20%)
Feb 08, 2017 8.441 8.458 8.330 8.415 3,609 +0.08(+1.01%)
Feb 07, 2017 8.441 8.453 8.322 8.331 11,726 -0.06(-0.70%)
Feb 06, 2017 8.221 8.390 8.153 8.390 27,787 +0.03(+0.41%)
Feb 03, 2017 8.407 8.466 8.112 8.355 8,670 -0.05(-0.61%)
Feb 02, 2017 8.504 8.610 8.365 8.407 6,136 -0.03(-0.30%)
Feb 01, 2017 8.567 8.627 8.365 8.432 21,696 -0.16(-1.87%)
Jan 31, 2017 8.660 8.890 8.567 8.593 4,673 -0.06(-0.68%)
Jan 30, 2017 8.567 8.896 8.567 8.652 3,129 -0.09(-1.06%)
Jan 27, 2017 8.758 8.846 8.567 8.745 4,361 +0.02(+0.19%)
Jan 26, 2017 8.812 8.973 8.650 8.728 20,564 -0.11(-1.24%)
Jan 25, 2017 8.905 8.939 8.610 8.838 16,234 -0.07(-0.76%)
Jan 24, 2017 8.797 8.930 8.797 8.905 16,210 +0.11(+1.28%)
Jan 23, 2017 8.780 8.822 8.772 8.792 5,934 -0.10(-1.08%)
Jan 20, 2017 8.880 8.922 8.780 8.889 874 +0.14(+1.62%)
Jan 19, 2017 8.688 8.922 8.688 8.747 5,360 +0.11(+1.26%)
Jan 18, 2017 8.805 8.805 8.404 8.638 15,643 -0.11(-1.24%)
Jan 17, 2017 8.914 8.914 8.596 8.746 9,098 -0.18(-2.06%)
Jan 13, 2017 8.930 8.930 8.930 0 +0.24(+2.79%)
Jan 12, 2017 8.713 8.809 8.571 8.688 15,324 -0.03(-0.38%)
Jan 11, 2017 8.713 8.588 8.721 5,229 +0.01(+0.10%)
Jan 10, 2017 8.420 8.771 8.420 8.713 6,071 +0.17(+2.01%)
Jan 09, 2017 8.395 8.571 8.370 8.542 11,740 -0.03(-0.34%)
Jan 06, 2017 8.537 8.571 8.379 8.571 14,568 +0.04(+0.50%)
Jan 05, 2017 8.579 8.671 8.488 8.528 7,837 -0.07(-0.79%)
Jan 04, 2017 8.629 8.688 8.571 8.596 14,942 -0.05(-0.58%)
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.