Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S P Inc (NQ: CSPI )

15.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2013 5.520 5.709 5.520 5.592 12,438 +0.05(+0.93%)
May 30, 2013 5.492 5.781 5.458 5.540 0 -0.01(-0.12%)
May 29, 2013 5.327 5.725 5.327 5.547 46,978 +0.14(+2.67%)
May 28, 2013 5.410 5.430 5.238 5.403 101,021 -0.01(-0.13%)
May 24, 2013 5.719 5.726 5.293 5.410 0 -0.32(-5.64%)
May 23, 2013 5.685 5.757 5.624 5.733 0 +0.08(+1.46%)
May 22, 2013 5.726 5.795 5.637 5.650 0 -0.08(-1.32%)
May 21, 2013 5.733 5.774 5.672 5.726 0 +0.00(+0.00%)
May 20, 2013 5.753 5.774 5.549 5.726 0 -0.03(-0.47%)
May 17, 2013 5.719 5.767 5.706 5.753 0 -0.01(-0.12%)
May 16, 2013 5.774 5.793 5.699 5.760 47,140 +0.01(+0.12%)
May 15, 2013 5.672 5.767 5.672 5.753 0 -0.03(-0.59%)
May 13, 2013 5.549 5.869 5.543 5.787 0 +0.05(+0.95%)
May 10, 2013 5.740 5.909 5.509 5.733 0 +0.05(+0.84%)
May 09, 2013 5.094 5.767 5.088 5.685 0 +0.62(+12.33%)
May 08, 2013 4.490 5.271 4.490 5.061 0 +1.10(+27.80%)
May 07, 2013 4.008 4.055 3.953 3.960 0 +0.02(+0.52%)
May 06, 2013 3.912 4.008 3.912 3.940 0 +0.05(+1.40%)
May 03, 2013 3.831 3.885 3.811 3.885 0 +0.07(+1.96%)
May 02, 2013 3.777 3.906 3.777 3.811 0 +0.03(+0.90%)
May 01, 2013 3.811 3.865 3.777 3.777 0 +0.00(+0.00%)
Apr 30, 2013 3.743 3.828 3.736 3.777 0 +0.04(+1.09%)
Apr 29, 2013 3.792 3.804 3.736 3.736 2,208 -0.11(-2.83%)
Apr 26, 2013 3.892 3.933 3.845 3.845 4,134 -0.04(-1.05%)
Apr 25, 2013 3.756 3.933 3.756 3.885 10,962 +0.22(+5.91%)
Apr 24, 2013 3.926 3.926 3.641 3.669 0 -0.27(-6.88%)
Apr 23, 2013 3.960 4.021 3.933 3.940 6,173 +0.01(+0.17%)
Apr 22, 2013 4.048 4.048 3.926 3.933 13,236 -0.07(-1.86%)
Apr 19, 2013 4.008 4.055 3.994 4.008 25,395 +0.00(+0.00%)
Apr 18, 2013 4.041 4.048 3.980 4.008 30,188 +0.01(+0.17%)
Apr 17, 2013 4.041 4.041 3.994 4.001 10,773 -0.01(-0.17%)
Apr 16, 2013 4.014 4.035 4.008 4.008 10,011 +0.00(+0.00%)
Apr 15, 2013 3.953 4.008 3.926 4.008 41,939 +0.05(+1.20%)
Apr 12, 2013 3.953 3.960 3.919 3.960 11,870 +0.01(+0.17%)
Apr 11, 2013 3.987 3.987 3.912 3.953 10,305 +0.00(+0.00%)
Apr 10, 2013 3.960 3.967 3.926 3.953 13,986 -0.01(-0.34%)
Apr 09, 2013 3.994 3.994 3.960 3.967 1,177 +0.01(+0.17%)
Apr 08, 2013 4.001 4.001 3.906 3.960 11,917 -0.04(-1.02%)
Apr 05, 2013 4.041 4.041 3.974 4.001 21,719 +0.00(+0.00%)
Apr 04, 2013 3.984 4.014 3.974 4.001 2,256 +0.03(+0.86%)
Apr 03, 2013 3.967 3.980 3.967 3.967 16,095 +0.00(+0.00%)
Apr 02, 2013 3.940 3.987 3.940 3.967 6,655 +0.00(+0.00%)
Apr 01, 2013 4.028 4.028 3.940 3.967 13,788 -0.01(-0.17%)
Mar 28, 2013 3.858 3.999 3.858 3.974 22,009 +0.17(+4.46%)
Mar 27, 2013 3.587 3.879 3.586 3.804 11,629 +0.24(+6.87%)
Mar 26, 2013 3.468 3.580 3.468 3.559 10,909 +0.09(+2.54%)
Mar 25, 2013 3.532 3.539 3.457 3.471 29,404 -0.12(-3.22%)
Mar 22, 2013 3.749 3.878 3.559 3.586 21,947 -0.22(-5.88%)
Mar 21, 2013 3.749 3.811 3.749 3.811 6,330 -0.01(-0.36%)
Mar 20, 2013 3.878 3.994 3.817 3.824 14,470 -0.10(-2.60%)
Mar 19, 2013 3.974 4.035 3.926 3.926 9,152 -0.03(-0.86%)
Mar 18, 2013 3.990 3.990 3.946 3.960 815 -0.03(-0.68%)
Mar 15, 2013 3.940 4.041 3.940 3.987 66,340 +0.01(+0.34%)
Mar 14, 2013 3.845 3.974 3.777 3.974 23,427 +0.09(+2.35%)
Mar 13, 2013 3.940 3.940 3.882 3.882 2,563 -0.05(-1.28%)
Mar 12, 2013 3.770 3.974 3.770 3.933 8,936 +0.10(+2.48%)
Mar 11, 2013 3.892 4.007 3.736 3.838 58,952 -0.19(-4.72%)
Mar 08, 2013 4.075 4.238 3.960 4.028 20,394 -0.08(-1.98%)
Mar 07, 2013 4.109 4.109 3.872 4.109 22,170 -0.09(-2.04%)
Mar 06, 2013 4.238 4.238 4.083 4.195 14,678 +0.02(+0.42%)
Mar 05, 2013 4.266 4.266 4.113 4.177 16,474 +0.01(+0.16%)
Mar 04, 2013 4.096 4.227 3.994 4.171 35,351 +0.12(+3.02%)
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.