CSPI

Historical Stock Prices

$8.1516
*  
0.1784
2.14%
Get CSPI Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading CSPI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 8.33 8.4 8.1516 8.1516 7,678
09/18/2014 8.2 8.33 8 8.33 20,362
09/17/2014 7.98 8.15 7.98 8.12 5,597
09/16/2014 8.05 8.08 8.01 8.08 5,637
09/15/2014 8 8.09 7.98 8.09 5,307
09/12/2014 8 8.09 8 8 10,790
09/11/2014 8.1999 8.1999 7.96 8.0063 14,559
09/10/2014 7.99 8.2475 7.9849 8.01 6,044
09/09/2014 7.81 8.1925 7.79 8.04 29,662
09/08/2014 7.95 7.96 7.72 7.8879 6,224
09/05/2014 7.83 7.98 7.74 7.9653 11,707
09/04/2014 8.1 8.11 7.86 7.8799 7,359
09/03/2014 7.95 8.08 7.85 8.0482 13,354
09/02/2014 8.04 8.2 7.85 7.92 19,296
08/29/2014 7.78 8 7.7 7.9 24,467
08/28/2014 7.7 7.78 7.6 7.77 20,368
08/27/2014 7.7199 7.7199 7.5001 7.65 5,016
08/26/2014 7.58 7.73 7.4851 7.73 3,119
08/25/2014 7.46 7.6 7.41 7.49 6,664
08/22/2014 7.13 7.48 7.09 7.48 8,812
08/21/2014 7.21 7.22 7.12 7.14 9,639
08/20/2014 7.25 7.25 7.12 7.12 1,047
08/19/2014 7.11 7.31 7.11 7.2799 27,220
08/18/2014 7.4 7.437 7.37 7.39 6,467
08/15/2014 7.5399 7.5399 7.04 7.18 19,206
08/14/2014 7.6499 7.65 7.36 7.3999 5,652
08/13/2014 7.52 7.65 7.26 7.57 13,326
08/12/2014 7.5544 7.6683 7.5544 7.65 323
08/11/2014 7.4001 7.67 7.4001 7.6699 3,820
08/08/2014 7.31 7.5799 7.31 7.57 1,506
08/07/2014 7.68 7.68 7.4501 7.4999 4,675
08/06/2014 7.68 8.48 7.26 7.6699 23,816
08/05/2014 7.74 7.74 7.36 7.6399 12,657
08/04/2014 7.63 7.63 7.26 7.45 3,356
08/01/2014 7.59 7.6972 7.4 7.4 10,033
07/31/2014 7.5 7.99 7.35 7.7099 29,960
07/30/2014 7.55 7.55 7.42 7.4976 1,202
07/29/2014 7.59 7.59 7.48 7.55 1,107
07/28/2014 7.75 7.75 7.37 7.49 4,795
07/25/2014 7.9299 7.9299 7.51 7.7199 18,926
07/24/2014 7.43 7.8199 7.32 7.3238 10,306
07/23/2014 7.378 7.86 7.255 7.36 20,654
07/22/2014 7.5 7.6 7.231 7.44 9,072
07/21/2014 7.69 7.69 7.34 7.56 16,883
07/18/2014 7.383 7.74 7.29 7.48 25,280
07/17/2014 7.07 7.3999 7.04 7.21 13,644
07/16/2014 7.13 7.34 7.0601 7.292 10,673
07/15/2014 7.06 7.3899 7.06 7.27 7,619
07/14/2014 7.17 7.31 6.99 7.31 10,246
07/11/2014 6.933 7.21 6.85 7.1899 5,282
07/10/2014 6.82 6.94 6.82 6.83 2,099
07/09/2014 6.82 6.9805 6.802 6.91 1,000
07/08/2014 6.97 6.97 6.88 6.9043 1,328
07/07/2014 6.99 6.99 6.87 6.98 6,598
07/03/2014 7.09 7.09 6.9151 6.9151 5,075
07/02/2014 6.97 7.2099 6.955 7.04 8,904
07/01/2014 7 7.2 6.989 7.16 4,714
06/30/2014 6.99 6.99 6.81 6.97 1,142
06/27/2014 6.82 6.99 6.82 6.85 2,000
06/26/2014 6.75 6.99 6.7405 6.99 12,773
06/25/2014 6.76 6.99 6.745 6.82 2,510
06/24/2014 6.83 6.98 6.71 6.92 5,932
06/23/2014 7 7 6.7 6.86 2,483
06/20/2014 6.9 6.93 6.8 6.92 6,735
06/19/2014 6.99 6.99 6.68 6.9201 14,042
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?