Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S P Inc (NQ: CSPI )

14.38 +0.36 (+2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2016 7.653 7.653 7.477 7.594 9,525 -0.07(-0.93%)
Aug 30, 2016 7.502 7.695 7.502 7.665 15,865 +0.15(+1.95%)
Aug 29, 2016 7.711 7.778 7.419 7.519 30,754 -0.09(-1.21%)
Aug 26, 2016 7.892 7.892 7.437 7.611 34,603 -0.23(-2.95%)
Aug 25, 2016 8.041 8.041 7.694 7.842 23,172 +0.02(+0.32%)
Aug 24, 2016 7.851 7.851 7.637 7.817 42,075 +0.06(+0.75%)
Aug 23, 2016 7.694 7.767 7.421 7.760 87,680 +0.07(+0.86%)
Aug 22, 2016 7.826 7.846 7.520 7.694 77,940 -0.03(-0.43%)
Aug 19, 2016 8.074 8.429 7.504 7.727 368,448 +0.83(+12.11%)
Aug 18, 2016 6.859 7.042 6.842 6.892 34,674 +0.07(+1.09%)
Aug 17, 2016 7.074 7.074 6.611 6.818 47,292 -0.26(-3.73%)
Aug 16, 2016 7.057 7.403 6.950 7.082 6,578 +0.06(+0.82%)
Aug 15, 2016 7.437 7.437 7.024 7.024 28,294 -0.28(-3.79%)
Aug 12, 2016 7.247 7.371 7.148 7.301 10,767 +0.13(+1.79%)
Aug 11, 2016 7.380 7.406 7.082 7.173 9,075 -0.17(-2.25%)
Aug 10, 2016 7.305 7.371 7.247 7.338 17,905 +0.11(+1.48%)
Aug 09, 2016 7.272 7.272 7.148 7.231 10,576 +0.04(+0.58%)
Aug 08, 2016 6.983 7.371 6.983 7.189 5,878 +0.21(+3.08%)
Aug 05, 2016 7.024 7.107 6.958 6.975 14,678 -0.05(-0.71%)
Aug 04, 2016 6.914 7.107 6.901 7.024 14,331 +0.05(+0.71%)
Aug 03, 2016 6.966 6.991 6.875 6.975 5,276 -0.02(-0.24%)
Aug 02, 2016 6.933 6.991 6.933 6.991 11,093 +0.01(+0.12%)
Aug 01, 2016 6.983 6.983 6.983 6.983 985 -0.01(-0.12%)
Jul 29, 2016 6.991 6.991 6.991 6.991 279 +0.05(+0.71%)
Jul 28, 2016 6.991 6.991 6.942 6.942 3,629 -0.05(-0.71%)
Jul 27, 2016 6.923 6.991 6.923 6.991 4,606 +0.11(+1.53%)
Jul 26, 2016 6.924 6.924 6.875 6.886 2,031 -0.04(-0.56%)
Jul 25, 2016 6.983 6.991 6.893 6.925 14,580 +0.03(+0.39%)
Jul 22, 2016 6.983 6.991 6.898 6.898 3,335 -0.02(-0.27%)
Jul 21, 2016 6.982 6.983 6.880 6.917 3,733 -0.07(-0.95%)
Jul 20, 2016 6.760 6.991 6.760 6.983 15,846 +0.12(+1.81%)
Jul 19, 2016 6.900 6.900 6.801 6.859 18,647 +0.02(+0.29%)
Jul 18, 2016 6.904 6.925 6.829 6.839 2,564 +0.02(+0.32%)
Jul 15, 2016 6.818 6.818 6.816 6.818 1,563 +0.02(+0.30%)
Jul 14, 2016 6.772 6.818 6.769 6.797 4,502 -0.02(-0.30%)
Jul 13, 2016 6.776 6.834 6.694 6.818 5,780 +0.03(+0.47%)
Jul 12, 2016 6.793 6.851 6.735 6.785 10,684 -0.06(-0.89%)
Jul 11, 2016 6.991 6.991 6.801 6.846 14,472 -0.10(-1.37%)
Jul 08, 2016 6.991 6.950 6.801 6.942 2,876 -0.01(-0.12%)
Jul 07, 2016 7.024 7.024 6.867 6.950 8,194 -0.11(-1.52%)
Jul 05, 2016 6.859 7.280 6.826 7.057 16,015 +0.26(+3.77%)
Jul 01, 2016 6.669 6.801 6.801 6.801 18,877 +0.09(+1.35%)
Jun 30, 2016 6.818 6.834 6.578 6.710 23,597 +0.00(+0.00%)
Jun 29, 2016 6.454 6.818 6.454 6.710 12,862 +0.37(+5.87%)
Jun 28, 2016 6.760 6.760 6.338 6.338 5,286 -0.41(-6.12%)
Jun 27, 2016 6.991 7.012 6.454 6.751 22,458 -0.24(-3.43%)
Jun 24, 2016 6.594 7.107 5.991 6.991 34,180 -0.40(-5.37%)
Jun 23, 2016 7.231 7.421 7.231 7.388 6,049 +0.08(+1.13%)
Jun 22, 2016 7.181 7.355 7.024 7.305 10,503 +0.26(+3.75%)
Jun 21, 2016 7.214 7.429 7.041 7.041 18,763 -0.17(-2.38%)
Jun 20, 2016 7.330 7.437 6.528 7.213 21,980 -0.07(-0.93%)
Jun 17, 2016 7.313 7.512 7.280 7.280 42,021 -0.10(-1.34%)
Jun 16, 2016 7.123 7.437 7.099 7.380 38,704 +0.34(+4.81%)
Jun 15, 2016 6.776 7.041 6.776 7.041 21,612 +0.18(+2.65%)
Jun 14, 2016 6.793 6.859 6.759 6.859 10,676 +0.07(+0.97%)
Jun 13, 2016 6.776 6.793 6.698 6.793 13,550 +0.03(+0.49%)
Jun 10, 2016 6.528 6.776 6.528 6.760 23,042 +0.26(+4.07%)
Jun 09, 2016 6.525 6.611 6.495 6.495 6,078 -0.07(-1.01%)
Jun 08, 2016 6.561 6.561 6.471 6.561 4,263 +0.04(+0.67%)
Jun 07, 2016 6.388 6.528 6.388 6.518 9,896 +0.08(+1.25%)
Jun 06, 2016 6.429 6.437 6.330 6.437 7,290 +0.01(+0.13%)
Jun 03, 2016 6.371 6.437 6.355 6.429 5,675 +0.06(+0.91%)
Jun 02, 2016 6.429 6.429 6.371 6.371 2,364 -0.07(-1.03%)
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.