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 (%)
Dec 29, 2017 13.93 13.93 13.93 0 +0.98(+7.57%)
Dec 28, 2017 12.19 13.12 12.07 12.95 38,818 +1.04(+8.72%)
Dec 27, 2017 11.85 12.10 11.61 11.91 11,031 +0.48(+4.22%)
Dec 26, 2017 11.39 12.17 11.35 11.43 14,458 +0.07(+0.62%)
Dec 22, 2017 11.45 12.65 11.36 11.36 28,864 +0.00(+0.00%)
Dec 21, 2017 9.829 12.13 9.829 11.36 55,394 +1.41(+14.14%)
Dec 20, 2017 9.960 9.960 9.768 9.951 19,711 -0.08(-0.78%)
Dec 19, 2017 9.794 10.48 9.698 10.03 61,761 +0.59(+6.30%)
Dec 18, 2017 9.436 9.470 9.409 9.436 3,852 +0.02(+0.19%)
Dec 15, 2017 9.436 9.540 9.366 9.418 3,495 -0.08(-0.83%)
Dec 14, 2017 9.522 9.522 9.352 9.497 1,031 +0.14(+1.49%)
Dec 13, 2017 9.374 9.574 9.357 9.357 2,997 -0.03(-0.37%)
Dec 12, 2017 9.392 9.475 9.392 9.392 1,679 -0.11(-1.19%)
Dec 11, 2017 9.470 9.610 9.280 9.505 13,952 +0.16(+1.75%)
Dec 08, 2017 9.421 9.614 9.342 9.342 13,037 -0.18(-1.90%)
Dec 07, 2017 9.528 9.575 9.284 9.523 10,517 +0.04(+0.46%)
Dec 06, 2017 9.493 9.567 9.392 9.479 3,222 +0.01(+0.09%)
Dec 05, 2017 9.357 9.532 9.296 9.470 10,096 +0.16(+1.69%)
Dec 04, 2017 9.270 9.301 9.270 9.313 5,013 +0.05(+0.56%)
Dec 01, 2017 9.418 9.427 9.261 9.262 9,381 -0.11(-1.17%)
Nov 30, 2017 9.371 9.379 9.305 9.371 2,581 +0.05(+0.53%)
Nov 29, 2017 9.348 9.425 9.278 9.322 2,744 -0.15(-1.57%)
Nov 28, 2017 9.493 9.523 9.349 9.470 2,789 +0.05(+0.56%)
Nov 27, 2017 9.610 9.610 9.374 9.418 5,864 -0.13(-1.37%)
Nov 24, 2017 9.545 9.549 9.261 9.549 2,202 +0.21(+2.25%)
Nov 22, 2017 9.554 9.554 9.261 9.339 6,414 -0.05(-0.56%)
Nov 21, 2017 9.577 9.577 9.392 9.392 7,927 -0.20(-2.07%)
Nov 20, 2017 9.593 9.593 9.444 9.590 2,049 -0.02(-0.21%)
Nov 17, 2017 9.550 9.610 9.528 9.610 1,340 +0.10(+1.01%)
Nov 16, 2017 9.562 9.610 9.514 9.514 3,646 -0.01(-0.06%)
Nov 15, 2017 9.523 9.523 9.488 9.520 4,338 -0.05(-0.54%)
Nov 14, 2017 9.571 9.571 9.571 9.571 273 -0.04(-0.41%)
Nov 13, 2017 9.532 9.610 9.532 9.610 1,429 +0.03(+0.37%)
Nov 10, 2017 9.567 9.656 9.567 9.575 1,322 -0.01(-0.09%)
Nov 09, 2017 9.584 9.662 9.584 9.584 432 -0.07(-0.70%)
Nov 08, 2017 9.619 9.662 9.567 9.652 3,748 +0.03(+0.34%)
Nov 07, 2017 9.663 9.663 9.619 9.619 7,556 +0.00(+0.00%)
Nov 06, 2017 9.602 9.662 9.602 9.619 1,948 -0.04(-0.37%)
Nov 03, 2017 9.576 9.654 9.576 9.654 1,912 +0.00(+0.00%)
Nov 02, 2017 9.698 9.698 9.654 9.654 7,042 +0.02(+0.22%)
Nov 01, 2017 9.685 9.698 9.610 9.632 4,264 -0.06(-0.65%)
Oct 31, 2017 9.698 9.750 9.695 9.695 1,118 -0.01(-0.06%)
Oct 30, 2017 9.701 9.701 9.701 9.701 754 -0.05(-0.50%)
Oct 27, 2017 9.668 9.750 9.668 9.750 822 +0.05(+0.54%)
Oct 26, 2017 9.619 9.733 9.619 9.698 4,666 +0.04(+0.45%)
Oct 25, 2017 9.654 9.654 9.654 9.654 153 -0.03(-0.36%)
Oct 24, 2017 9.585 9.689 9.585 9.689 3,235 +0.08(+0.88%)
Oct 23, 2017 9.654 9.662 9.604 9.604 3,264 -0.05(-0.52%)
Oct 20, 2017 9.706 9.706 9.643 9.654 3,095 -0.06(-0.63%)
Oct 19, 2017 9.654 9.715 9.595 9.715 4,101 +0.07(+0.73%)
Oct 18, 2017 9.635 9.654 9.610 9.645 1,136 +0.06(+0.59%)
Oct 17, 2017 9.698 9.698 9.570 9.589 3,879 -0.03(-0.32%)
Oct 16, 2017 9.584 9.645 9.584 9.619 2,815 -0.01(-0.15%)
Oct 13, 2017 9.634 9.634 9.634 9.634 517 +0.05(+0.52%)
Oct 12, 2017 9.619 9.636 9.576 9.584 3,231 +0.01(+0.07%)
Oct 11, 2017 9.567 9.625 9.534 9.578 8,052 +0.03(+0.30%)
Oct 10, 2017 9.439 9.549 9.439 9.549 5,914 +0.03(+0.35%)
Oct 09, 2017 9.394 9.654 9.394 9.516 1,786 +0.06(+0.64%)
Oct 06, 2017 9.507 9.553 9.433 9.455 2,361 -0.12(-1.25%)
Oct 05, 2017 9.654 9.654 9.270 9.575 8,206 -0.02(-0.18%)
Oct 04, 2017 9.623 9.636 9.497 9.593 2,143 +0.10(+1.01%)
Oct 03, 2017 9.724 9.727 9.479 9.497 4,617 -0.19(-1.98%)
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.