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 (%)
Jul 31, 2018 10.28 10.29 9.708 9.708 4,286 +0.00(+0.00%)
Jul 30, 2018 52 +0.00(+0.00%)
Jul 27, 2018 9.812 9.870 9.461 9.870 1,334 -0.44(-4.26%)
Jul 26, 2018 9.441 10.31 9.441 10.31 1,646 +0.83(+8.80%)
Jul 25, 2018 9.403 9.474 9.403 9.474 1,893 +0.03(+0.29%)
Jul 24, 2018 9.447 9.447 9.447 9.447 608 +0.03(+0.29%)
Jul 23, 2018 9.394 9.429 9.394 9.420 1,636 -0.06(-0.66%)
Jul 20, 2018 9.579 9.580 9.394 9.483 8,296 +0.08(+0.86%)
Jul 19, 2018 9.438 9.712 9.403 9.403 2,788 +0.00(+0.00%)
Jul 18, 2018 9.798 10.06 9.403 9.403 5,752 -0.40(-4.04%)
Jul 17, 2018 9.562 10.22 9.453 9.798 6,564 +0.39(+4.11%)
Jul 16, 2018 9.322 9.438 9.322 9.412 3,456 +0.19(+2.05%)
Jul 13, 2018 9.250 9.383 9.085 9.223 9,585 +0.14(+1.58%)
Jul 12, 2018 9.070 9.141 9.070 9.079 1,568 +0.17(+1.92%)
Jul 11, 2018 8.989 8.989 8.900 8.908 1,764 -0.04(-0.40%)
Jul 10, 2018 8.989 9.020 8.764 8.944 12,750 -0.02(-0.21%)
Jul 09, 2018 8.962 8.962 8.962 8.962 437 +0.02(+0.20%)
Jul 06, 2018 8.945 8.945 8.945 8.945 223 +0.13(+1.44%)
Jul 05, 2018 8.944 8.971 8.818 8.818 891 -0.06(-0.71%)
Jul 03, 2018 8.881 8.881 8.881 0 +0.14(+1.65%)
Jul 02, 2018 8.836 8.836 8.728 8.737 1,811 -0.12(-1.32%)
Jun 29, 2018 8.764 8.854 8.764 8.854 3,285 +0.21(+2.39%)
Jun 28, 2018 8.665 8.845 8.647 8.647 2,154 -0.18(-2.04%)
Jun 27, 2018 8.647 8.953 8.647 8.827 5,570 +0.18(+2.08%)
Jun 26, 2018 8.638 8.647 8.629 8.647 8,999 -0.10(-1.19%)
Jun 25, 2018 8.752 8.752 8.752 8.752 1,377 +0.04(+0.48%)
Jun 22, 2018 8.647 8.719 8.441 8.710 15,506 +0.03(+0.31%)
Jun 21, 2018 8.565 8.771 8.540 8.683 1,581 -0.04(-0.51%)
Jun 20, 2018 8.728 8.728 8.728 8.728 242 +0.04(+0.52%)
Jun 19, 2018 8.728 8.737 8.629 8.683 1,179 +0.04(+0.52%)
Jun 18, 2018 8.405 8.944 8.405 8.638 1,850 -0.01(-0.10%)
Jun 15, 2018 8.585 8.585 8.647 1,905 +0.06(+0.73%)
Jun 14, 2018 8.567 8.585 8.567 8.585 604 -0.04(-0.42%)
Jun 13, 2018 8.585 8.674 8.584 8.620 8,628 +0.04(+0.42%)
Jun 12, 2018 8.656 8.656 8.549 8.585 2,218 +0.06(+0.74%)
Jun 11, 2018 8.538 8.748 8.513 8.522 1,965 -0.02(-0.21%)
Jun 08, 2018 8.496 8.647 8.495 8.540 3,314 +0.04(+0.53%)
Jun 07, 2018 8.656 8.656 8.495 8.495 2,398 +0.04(+0.43%)
Jun 06, 2018 8.405 8.576 8.405 8.459 3,324 -0.09(-1.05%)
Jun 05, 2018 8.549 8.746 8.540 8.549 1,939 -0.09(-1.04%)
Jun 04, 2018 8.396 8.711 8.396 8.638 2,054 -0.03(-0.31%)
Jun 01, 2018 8.540 8.667 8.540 8.665 4,459 +0.03(+0.36%)
May 31, 2018 8.594 8.634 8.551 8.634 1,764 +0.04(+0.47%)
May 30, 2018 8.710 8.845 8.549 8.594 7,226 -0.08(-0.93%)
May 29, 2018 8.639 8.710 8.523 8.674 6,840 -0.13(-1.51%)
May 25, 2018 8.807 8.807 8.807 0 -0.04(-0.41%)
May 24, 2018 8.591 8.843 8.452 8.843 15,284 +0.31(+3.65%)
May 23, 2018 8.941 8.941 8.470 8.532 12,594 +0.04(+0.42%)
May 22, 2018 8.754 8.754 8.497 8.497 941 -0.35(-3.92%)
May 21, 2018 8.679 8.852 8.550 8.843 9,712 +0.47(+5.63%)
May 18, 2018 8.577 8.977 8.017 8.372 27,952 -0.19(-2.18%)
May 17, 2018 8.514 8.559 8.514 8.559 2,021 +0.07(+0.84%)
May 16, 2018 8.578 8.578 8.488 8.488 11,020 -0.01(-0.10%)
May 15, 2018 8.621 8.790 8.497 8.497 8,590 -0.10(-1.14%)
May 14, 2018 8.849 8.849 8.470 8.594 5,109 -0.25(-2.81%)
May 11, 2018 8.719 8.977 8.577 8.843 42,453 +0.36(+4.30%)
May 10, 2018 8.754 8.879 8.443 8.479 39,723 -0.19(-2.15%)
May 09, 2018 8.043 8.799 7.777 8.666 41,999 -1.03(-10.63%)
May 08, 2018 9.768 9.781 9.696 9.696 3,800 -0.07(-0.73%)
May 07, 2018 9.634 9.776 9.388 9.768 9,852 +0.19(+2.03%)
May 04, 2018 9.554 9.767 9.290 9.573 50,107 +0.02(+0.25%)
May 03, 2018 9.652 9.754 8.737 9.549 59,332 -0.04(-0.42%)
May 02, 2018 9.554 9.599 9.359 9.590 6,288 -0.18(-1.82%)
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.