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 +0.51 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 30, 2014 4.864 4.966 4.820 4.820 789 -0.09(-1.92%)
May 29, 2014 5.082 5.104 4.835 4.915 9,089 +0.05(+1.05%)
May 28, 2014 4.878 4.951 4.813 4.864 19,893 -0.01(-0.15%)
May 27, 2014 5.150 5.222 4.871 4.871 25,683 +0.01(+0.30%)
May 23, 2014 4.835 4.857 4.857 4.857 37,607 +0.08(+1.65%)
May 22, 2014 4.729 4.792 4.728 4.778 14,859 -0.03(-0.60%)
May 21, 2014 4.935 4.943 4.800 4.807 6,531 -0.02(-0.44%)
May 20, 2014 4.921 4.985 4.792 4.828 13,862 -0.04(-0.88%)
May 19, 2014 5.107 5.107 4.864 4.871 34,925 -0.29(-5.68%)
May 16, 2014 5.100 5.193 5.086 5.164 9,327 -0.00(-0.00%)
May 15, 2014 5.164 5.175 5.164 5.164 1,971 +0.00(+0.00%)
May 14, 2014 5.229 5.243 5.014 5.164 56,827 -0.14(-2.56%)
May 13, 2014 5.354 5.458 5.257 5.300 8,848 +0.02(+0.41%)
May 12, 2014 5.316 5.316 5.222 5.279 12,044 -0.11(-2.12%)
May 09, 2014 5.193 5.400 5.193 5.393 16,902 +0.05(+0.94%)
May 08, 2014 5.257 5.472 5.200 5.343 21,591 +0.10(+1.91%)
May 07, 2014 5.293 5.329 5.243 5.243 2,702 -0.09(-1.61%)
May 06, 2014 5.329 5.336 5.329 5.329 3,222 +0.06(+1.09%)
May 05, 2014 5.257 5.272 5.236 5.272 950 +0.03(+0.55%)
May 01, 2014 5.243 5.243 5.243 5.243 16 -0.18(-3.30%)
Apr 30, 2014 5.393 5.450 5.322 5.422 13,003 -0.11(-2.06%)
Apr 29, 2014 5.372 5.543 5.343 5.536 6,341 +0.09(+1.56%)
Apr 28, 2014 5.465 5.465 5.343 5.450 2,796 +0.04(+0.66%)
Apr 25, 2014 5.450 5.450 5.372 5.415 2,450 -0.15(-2.70%)
Apr 24, 2014 5.536 5.565 5.343 5.565 3,190 -0.01(-0.13%)
Apr 23, 2014 5.572 5.572 5.572 5.572 508 +0.10(+1.83%)
Apr 22, 2014 5.336 5.557 5.336 5.472 12,146 +0.06(+1.06%)
Apr 21, 2014 5.458 5.601 5.336 5.415 11,069 +0.06(+1.20%)
Apr 17, 2014 5.579 5.350 5.350 5.350 6,291 -0.15(-2.73%)
Apr 16, 2014 5.415 5.586 5.415 5.501 4,149 +0.06(+1.05%)
Apr 15, 2014 5.450 5.493 5.336 5.443 7,550 +0.06(+1.06%)
Apr 14, 2014 5.343 5.572 5.336 5.386 6,953 +0.00(+0.00%)
Apr 11, 2014 5.365 5.386 5.365 5.386 4,543 +0.05(+0.94%)
Apr 10, 2014 5.472 5.472 5.322 5.336 3,286 -0.19(-3.37%)
Apr 09, 2014 5.357 5.586 5.357 5.522 14,819 +0.21(+3.90%)
Apr 08, 2014 5.429 5.429 5.300 5.315 5,069 -0.16(-2.88%)
Apr 07, 2014 5.249 5.472 5.193 5.472 19,378 +0.16(+2.96%)
Apr 04, 2014 5.303 5.315 5.303 5.315 1,719 +0.09(+1.78%)
Apr 03, 2014 5.172 5.350 5.157 5.222 41,672 +0.02(+0.41%)
Apr 02, 2014 5.579 5.586 5.200 5.200 38,383 -0.32(-5.83%)
Apr 01, 2014 5.543 5.586 5.479 5.522 13,698 +0.01(+0.13%)
Mar 31, 2014 5.708 5.708 5.515 5.515 5,761 -0.19(-3.26%)
Mar 28, 2014 5.565 5.715 5.515 5.701 1,293 +0.16(+2.84%)
Mar 27, 2014 5.472 5.729 5.443 5.543 17,011 -0.06(-1.15%)
Mar 26, 2014 5.651 5.787 5.601 5.608 4,824 -0.01(-0.25%)
Mar 25, 2014 5.679 5.837 5.586 5.622 43,892 +0.01(+0.13%)
Mar 24, 2014 5.615 5.729 5.450 5.615 44,601 -0.04(-0.63%)
Mar 21, 2014 5.801 5.844 5.615 5.651 12,796 -0.09(-1.50%)
Mar 20, 2014 5.615 5.822 5.615 5.737 13,222 -0.07(-1.23%)
Mar 19, 2014 5.722 5.880 5.679 5.808 5,940 +0.07(+1.18%)
Mar 18, 2014 5.651 5.830 5.629 5.740 10,868 -0.06(-1.05%)
Mar 17, 2014 5.486 5.908 5.450 5.801 46,677 +0.22(+3.97%)
Mar 14, 2014 5.608 5.622 5.536 5.579 3,956 +0.04(+0.71%)
Mar 13, 2014 5.522 5.894 5.429 5.540 32,612 -0.08(-1.34%)
Mar 12, 2014 5.443 6.208 5.443 5.615 63,051 +0.14(+2.61%)
Mar 11, 2014 5.722 5.758 5.429 5.472 111,956 -0.31(-5.44%)
Mar 10, 2014 6.044 6.044 5.787 5.787 34,699 -0.31(-5.16%)
Mar 07, 2014 6.094 6.166 5.937 6.101 11,266 +0.06(+1.07%)
Mar 06, 2014 5.865 6.287 5.865 6.037 10,454 +0.14(+2.43%)
Mar 05, 2014 5.865 5.965 5.865 5.894 5,364 -0.02(-0.36%)
Mar 04, 2014 5.809 5.973 5.808 5.915 5,608 +0.10(+1.72%)
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.