CSPI

Historical Stock Prices

$6.5499
*  
0.0418
0.64%
Get CSPI Alerts
*Delayed - data as of Apr. 29, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 6.5081 6.5081 6.5081 6.5081 00
04/27/2016 6.275 6.5081 6.27 6.5081 500
04/26/2016 6.59 6.59 6.42 6.42 2,607
04/25/2016 6.265 6.58 6.265 6.52 2,743
04/22/2016 6.3 6.5799 6.3 6.326 2,459
04/21/2016 6.3698 6.5135 6.22 6.35 2,504
04/20/2016 6.205 6.39 6.205 6.32 4,500
04/19/2016 6.24 6.4 6.11 6.4 6,218
04/18/2016 6.25 6.39 6.25 6.3 3,443
04/15/2016 6.19 6.4 6.19 6.34 4,142
04/14/2016 6.2 6.3693 6.1101 6.208 3,186
04/13/2016 6.45 6.45 6.42 6.42 930
04/12/2016 6.3 6.45 6.18 6.342 5,319
04/11/2016 6.42 6.42 6.42 6.42 1,011
04/08/2016 6.4451 6.4451 6.27 6.29 1,691
04/07/2016 6.11 6.1399 6.11 6.1399 2,124
04/06/2016 6.02 6.1774 6.0122 6.1774 3,524
04/05/2016 6.072 6.072 6.0599 6.0599 640
04/04/2016 6.018 6.08 5.99 6.04 4,162
04/01/2016 5.98 6.04 5.95 5.97 2,252
03/31/2016 5.81 6.05 5.81 5.97 3,945
03/30/2016 6.034 6.05 5.97 5.97 5,013
03/29/2016 6.42 6.42 5.81 5.99 32,508
03/28/2016 6.29 6.48 6.29 6.41 1,803
03/24/2016 6.25 6.3 6.25 6.26 2,465
03/23/2016 6.18 6.25 6.1601 6.24 7,464
03/22/2016 5.95 6.2 5.95 6.188 3,511
03/21/2016 6.18 6.18 6.16 6.1608 1,661
03/18/2016 6.15 6.2 6.06 6.16 7,718
03/17/2016 6.02 6.2201 5.98 6.182 22,093
03/16/2016 5.9999 6.03 5.98 6.0256 3,486
03/15/2016 5.9 6.1 5.9 6.03 13,290
03/14/2016 5.55 6.08 5.55 6.0075 28,584
03/11/2016 5.73 6 5.58 5.7091 34,809
03/10/2016 5.637 5.637 5.637 5.637 100
03/09/2016 5.5 5.63 5.4938 5.6 2,907
03/08/2016 5.65 5.67 5.5099 5.64 6,307
03/07/2016 5.5 5.6799 5.4999 5.65 14,621
03/04/2016 5.62 5.62 5.541 5.541 3,235
03/03/2016 5.56 5.62 5.484 5.58 23,147
03/02/2016 5.4 5.56 5.4 5.5599 3,225
03/01/2016 5.5999 5.62 5.44 5.5357 9,992
02/29/2016 5.41 5.6 5.41 5.6 7,759
02/26/2016 5.566 5.6 5.42 5.501 2,170
02/25/2016 5.491 5.5385 5.42 5.5385 1,700
02/24/2016 5.52 5.68 5.405 5.54 10,034
02/23/2016 5.65 5.65 5.43 5.58 5,468
02/22/2016 5.5999 5.8799 5.47 5.47 11,631
02/19/2016 5.65 5.65 5.51 5.53 1,314
02/18/2016 5.5608 5.6 5.5 5.55 4,345
02/17/2016 5.97 5.97 5.7999 5.7999 840
02/16/2016 5.58 5.899 5.36 5.6399 37,502
02/12/2016 5.58 5.58 5.481 5.5699 2,301
02/11/2016 5.6141 5.652 5.47 5.5299 608
02/10/2016 5.7015 5.7015 5.4999 5.51 3,101
02/09/2016 5.53 5.6343 5.53 5.6343 311
02/08/2016 5.7 5.71 5.67 5.7099 1,739
02/05/2016 5.59 5.7099 5.59 5.668 1,890
02/04/2016 5.68 5.7099 5.5669 5.7099 2,846
02/03/2016 5.6516 5.694 5.65 5.694 524
02/02/2016 5.69 5.69 5.48 5.6299 4,696
02/01/2016 5.51 5.736 5.45 5.52 11,354
01/29/2016 5.573 5.65 5.525 5.6 13,264
01/28/2016 5.6 5.7385 5.56 5.6437 4,310
01/27/2016 5.6752 5.8499 5.59 5.8199 3,832
01/26/2016 5.632 5.83 5.58 5.82 7,539
01/25/2016 5.8899 5.8899 5.58 5.58 7,357
01/22/2016 5.7764 5.99 5.472 5.56 22,636
01/21/2016 5.8999 5.8999 5.6611 5.7535 907
01/20/2016 5.93 5.93 5.48 5.74 7,500
01/19/2016 5.84 6.0671 5.826 6.0671 2,603
01/15/2016 6.01 6.0568 5.81 5.8999 7,682
01/14/2016 6.06 6.165 6.04 6.165 1,119
01/13/2016 6.641 6.641 6.05 6.077 8,632
01/12/2016 6.39 6.768 6.05 6.1998 7,585
01/11/2016 6.43 6.43 6.1 6.13 12,223
01/08/2016 6.3099 6.3099 6.19 6.2 4,808
01/07/2016 6.54 6.55 6.21 6.21 6,353
01/06/2016 6.71 6.8198 6.5505 6.5505 23,489
01/05/2016 6.8399 6.85 6.52 6.85 9,392
01/04/2016 6.67 6.95 6.5001 6.7699 13,149
12/31/2015 6.967 6.967 6.8834 6.94 1,236
12/30/2015 7 7.175 6.7 6.7 9,472
12/29/2015 6.46 6.855 6.44 6.56 11,398
12/28/2015 6.45 6.654 6.18 6.654 46,211
12/24/2015 6.55 6.662 6.315 6.45 13,036
12/23/2015 6.1 6.73 6.1 6.49 33,272
12/22/2015 5.8399 5.8399 5.7799 5.7799 1,328
12/21/2015 5.581 5.7805 5.47 5.7805 12,366
12/18/2015 5.52 5.52 5.5 5.5 559
12/17/2015 5.43 5.575 5.42 5.575 7,591
12/16/2015 5.45 5.584 5.43 5.584 5,193
12/15/2015 5.616 5.616 5.44 5.44 1,201
12/14/2015 5.621 5.621 5.43 5.43 3,086
12/11/2015 5.69 5.69 5.4 5.45 5,728
12/10/2015 5.5 5.6899 5.48 5.6899 6,720
12/09/2015 5.565 5.7299 5.5 5.6299 5,594
12/08/2015 5.58 5.7299 5.5 5.6 1,527
12/07/2015 5.63 5.65 5.48 5.59 8,224
12/04/2015 5.7832 5.7832 5.7832 5.7832 112
12/03/2015 5.48 5.77 5.48 5.57 4,898
12/02/2015 5.53 5.7999 5.53 5.7999 313
12/01/2015 5.7891 5.79 5.52 5.79 2,399
11/30/2015 5.942 5.942 5.5396 5.7971 2,164
11/27/2015 5.87 5.936 5.65 5.9162 729
11/25/2015 5.87 5.9096 5.49 5.8599 602
11/24/2015 5.7 5.921 5.45 5.45 3,047
11/23/2015 5.5354 5.5354 5.5354 5.5354 300
11/20/2015 5.7 5.9136 5.4839 5.8384 3,492
11/19/2015 5.61 5.969 5.35 5.54 5,591
11/18/2015 5.9899 5.9899 5.86 5.935 997
11/17/2015 5.8699 5.8699 5.81 5.81 910
11/16/2015 5.9999 5.9999 5.86 5.86 1,040
11/13/2015 6 6.275 5.88 5.88 13,684
11/12/2015 5.74 5.97 5.48 5.725 2,712
11/11/2015 5.9799 5.9799 5.71 5.9622 2,747
11/10/2015 5.95 5.95 5.95 5.95 101
11/09/2015 5.9 5.98 5.9 5.95 9,230
11/06/2015 5.45 5.91 5.42 5.91 9,919
11/05/2015 5.494 5.8899 5.494 5.8899 719
11/04/2015 5.8001 5.8783 5.7 5.8783 3,169
11/03/2015 5.79 5.8899 5.79 5.8899 6,813
11/02/2015 5.7 5.7896 5.7 5.7896 3,843
10/30/2015 5.7399 5.7399 5.6896 5.6896 1,087
10/29/2015 5.61 5.6324 5.6 5.6324 1,010
10/28/2015 5.7446 5.77 5.73 5.73 1,652
10/27/2015 5.55 5.78 5.55 5.6932 7,235
10/26/2015 5.75 5.75 5.36 5.46 4,877
10/23/2015 5.44 5.7499 5.44 5.7499 375
10/22/2015 5.6899 5.745 5.55 5.5999 11,349
10/21/2015 5.663 5.663 5.56 5.58 1,035
10/20/2015 5.648 5.6819 5.438 5.4831 1,361
10/19/2015 5.69 5.69 5.69 5.69 00
10/16/2015 5.58 5.69 5.57 5.69 4,400
10/15/2015 5.56 5.59 5.45 5.581 8,750
10/14/2015 5.5882 5.5882 5.45 5.5536 4,922
10/13/2015 5.4799 5.5799 5.3401 5.38 5,969
10/12/2015 5.5799 5.5799 5.4242 5.5799 502
10/09/2015 5.42 5.5799 5.4199 5.49 4,366
10/08/2015 5.4499 5.4499 5.4499 5.4499 160
10/07/2015 5.35 5.4499 5.3401 5.35 3,448
10/06/2015 5.386 5.387 5.31 5.377 3,399
10/05/2015 5.6767 5.6767 5.34 5.4999 530
10/02/2015 5.284 5.562 5.28 5.562 2,800
10/01/2015 5.34 5.5899 5.3 5.32 3,652
09/30/2015 5.59 5.7559 5.31 5.4699 1,761
09/29/2015 5.3 5.7851 5.3 5.7064 1,400
09/28/2015 5.4 5.4599 5.3 5.33 15,604
09/25/2015 5.44 5.4899 5.42 5.42 3,530
09/24/2015 5.45 5.5135 5.42 5.5135 4,060
09/23/2015 5.47 5.56 5.47 5.54 826
09/22/2015 5.58 5.58 5.46 5.46 2,611
09/21/2015 5.52 5.55 5.52 5.55 2,797
09/18/2015 5.55 5.55 5.46 5.55 6,855
09/17/2015 5.5399 5.5399 5.5399 5.5399 212
09/16/2015 5.48 5.55 5.4501 5.49 4,322
09/15/2015 5.545 5.5499 5.545 5.5499 529
09/14/2015 5.48 5.55 5.48 5.51 770
09/11/2015 5.55 5.55 5.5 5.5127 3,752
09/10/2015 5.48 5.55 5.48 5.5352 3,925
09/09/2015 5.64 5.64 5.5 5.54 27,592
09/08/2015 5.77 5.7879 5.75 5.7879 1,121
09/04/2015 5.65 5.8699 5.62 5.8699 12,295
09/03/2015 5.68 5.7 5.65 5.68 12,472
09/02/2015 5.767 5.8 5.68 5.68 15,300
09/01/2015 5.78 5.79 5.69 5.71 2,220
08/31/2015 5.7 5.7 5.7 5.7 200
08/28/2015 5.88 5.88 5.71 5.71 389
08/27/2015 5.77 5.77 5.72 5.7399 23,074
08/26/2015 5.91 5.91 5.7001 5.89 1,800
08/25/2015 6.2899 6.29 5.87 6.0256 1,327
08/24/2015 6.01 6.01 5.6 5.86 12,120
08/21/2015 6.18 6.22 6.0801 6.1099 4,412
08/20/2015 6.3299 6.3299 6.17 6.199 3,430
08/19/2015 6.29 6.29 6.22 6.27 4,582
08/18/2015 6.192 6.2001 6.14 6.2 5,141
08/17/2015 6.1001 6.19 6.1 6.19 6,489
08/14/2015 6.21 6.3899 6.1501 6.3699 2,443
08/13/2015 6.11 6.4292 5.39 6.2299 15,036
08/12/2015 6.4699 6.4699 6.131 6.21 1,455
08/11/2015 6.4299 6.4299 6.2699 6.2699 1,361
08/10/2015 6.35 6.5299 6.29 6.29 4,350
08/07/2015 6.35 6.4799 6.3208 6.4799 2,795
08/06/2015 6.28 6.4899 6.28 6.36 600
08/05/2015 6.5699 6.5699 6.41 6.41 2,191
08/04/2015 6.81 6.81 6.308 6.5499 7,343
08/03/2015 6.83 6.83 6.83 6.83 00
07/31/2015 6.95 6.9599 6.64 6.83 909
07/30/2015 7.0328 7.0328 7.0328 7.0328 00
07/29/2015 6.95 7.09 6.55 7.0328 32,335
07/28/2015 6.8199 6.8299 6.52 6.74 1,667
07/27/2015 6.71 6.73 6.6596 6.6596 3,696
07/24/2015 6.98 6.98 6.83 6.877 7,159
07/23/2015 6.99 7.0001 6.75 6.9 7,084
07/22/2015 6.9399 6.94 6.9399 6.94 2,003
07/21/2015 6.77 6.93 6.77 6.9077 1,579
07/20/2015 6.91 6.924 6.76 6.87 2,666
07/17/2015 6.85 6.92 6.85 6.92 1,179
07/16/2015 6.8503 6.9428 6.84 6.9428 900
07/15/2015 6.98 7.0456 6.94 6.94 1,203
07/14/2015 6.8899 7.0479 6.86 6.86 3,351
07/13/2015 6.919 7.0489 6.86 6.9 8,393
07/10/2015 6.88 6.89 6.88 6.8899 1,871
07/09/2015 6.9349 6.9349 6.9349 6.9349 103
07/08/2015 6.83 6.93 6.82 6.83 7,423
07/07/2015 6.81 6.9399 6.81 6.92 428
07/06/2015 6.915 6.915 6.915 6.915 100
07/02/2015 7.188 7.188 6.86 6.97 867
07/01/2015 7.0899 7.0899 6.98 6.98 355
06/30/2015 7.0444 7.0444 6.93 6.945 361
06/29/2015 7.16 7.16 6.79 6.88 1,566
06/26/2015 7.02 7.02 6.81 6.88 5,846
06/25/2015 6.9601 7.1799 6.9601 7.1799 474
06/24/2015 7.01 7.14 6.92 7.135 5,019
06/23/2015 7.1899 7.1899 7.1899 7.1899 119
06/22/2015 6.89 6.927 6.7101 6.77 9,801
06/19/2015 6.96 7 6.83 6.99 6,448
06/18/2015 6.95 7.1999 6.95 7.05 4,677
06/17/2015 7.19 7.19 6.82 6.9899 6,472
06/16/2015 7 7.15 6.93 6.93 7,417
06/15/2015 6.97 7.14 6.87 7.14 6,121
06/12/2015 6.94 7.0892 6.92 6.93 2,043
06/11/2015 7 7.095 6.9 6.92 3,337
06/10/2015 7 7.18 6.91 7.13 11,828
06/09/2015 6.93 7.16 6.8475 7.16 16,614
06/08/2015 6.92 6.94 6.79 6.94 40,503
06/05/2015 6.77 6.8999 6.77 6.89 15,216
06/04/2015 7 7 6.76 6.8699 35,412
06/03/2015 7.195 7.195 7.11 7.11 200
06/02/2015 6.952 7.211 6.952 7.07 566
06/01/2015 7.24 7.2756 6.91 7.235 4,380
05/29/2015 7.03 7.3 7 7.3 6,104
05/28/2015 7.25 7.25 7.23 7.25 1,590
05/27/2015 7.3 7.3 7.3 7.3 00
05/26/2015 7.22 7.3 7.14 7.3 11,077
05/22/2015 7.33 7.39 7.17 7.22 5,051
05/21/2015 7.26 7.4 7.253 7.3868 5,100
05/20/2015 7.2999 7.2999 7.18 7.2999 6,791
05/19/2015 7.2 7.3 7.15 7.24 13,772
05/18/2015 7.21 7.4 6.92 7.21 6,700
05/15/2015 7.2966 7.2966 7.13 7.28 7,232
05/14/2015 7.005 7.2 6.96 7.13 9,353
05/13/2015 6.9 7.18 6.81 7.17 14,711
05/12/2015 7.2585 7.2585 6.66 6.95 15,196
05/11/2015 7.26 7.3 7.21 7.21 1,083
05/08/2015 7.13 7.24 7.05 7.18 45,767
05/07/2015 7.0771 7.2 7.05 7.1 17,497
05/06/2015 7.19 7.24 7.01 7.1299 12,746
05/05/2015 6.98 7.18 6.94 7.1 19,931
05/04/2015 7.04 7.26 7.04 7.1472 13,100
05/01/2015 7.2 7.2 6.79 7.15 44,038
04/30/2015 6.88 7.64 6.6 7.39 140,450
04/29/2015 7.08 7.08 6.61 6.85 74,438
04/28/2015 7.06 7.208 7 7.0799 8,110
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?