Quantcast
CSPI

Historical Stock Prices

$11.69
*  
0.41
3.63%
Get CSPI Alerts
*Delayed - data as of Aug. 17, 2018  -  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: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 11.47 11.88 10.7466 11.69 17,447
08/16/2018 11.48 11.4899 11.25 11.28 7,106
08/15/2018 10.905 11.449 10.9 11.25 13,073
08/14/2018 10.65 11.5 10.64 10.85 8,279
08/13/2018 11 11.25 10.1306 10.81 31,450
08/10/2018 10.66 10.932 10.65 10.65 1,619
08/09/2018 11.147 11.147 10.65 10.65 3,423
08/08/2018 10.6 10.6515 10.6 10.65 3,479
08/07/2018 10.6 10.7681 10.6 10.61 3,539
08/06/2018 10.5309 11.0559 10.5309 10.79 3,289
08/03/2018 10.87 11.0989 10.87 11.0989 363
08/02/2018 10.8684 11.24 10.455 11.1877 1,548
08/01/2018 10.6 11.4499 10.15 10.58 8,134
07/31/2018 11.44 11.45 10.8 10.8 3,853
07/30/2018 10.9803 10.9803 10.9803 10.9803 00
07/27/2018 10.915 10.9803 10.5254 10.9803 1,239
07/26/2018 10.5033 11.468 10.5033 11.468 1,480
07/25/2018 10.46 10.54 10.46 10.54 1,702
07/24/2018 10.51 10.51 10.51 10.51 547
07/23/2018 10.45 10.49 10.45 10.48 1,471
07/20/2018 10.657 10.658 10.45 10.55 7,458
07/19/2018 10.5 10.8043 10.46 10.46 2,507
07/18/2018 10.9 11.189 10.46 10.46 5,171
07/17/2018 10.6377 11.3643 10.5158 10.9 5,901
07/16/2018 10.37 10.5 10.37 10.47 3,107
07/13/2018 10.29 10.4385 10.107 10.26 8,616
07/12/2018 10.0899 10.1688 10.0899 10.1 1,410
07/11/2018 10.0002 10.0002 9.901 9.91 1,586
07/10/2018 10 10.0345 9.75 9.95 11,461
07/09/2018 9.9705 9.9705 9.9705 9.9705 393
07/06/2018 9.951 9.951 9.951 9.951 201
07/05/2018 9.95 9.98 9.81 9.81 801
07/03/2018 10.02 10.02 9.76 9.88 5,414
07/02/2018 9.83 9.83 9.71 9.72 1,628
06/29/2018 9.75 9.85 9.75 9.85 2,953
06/28/2018 9.64 9.84 9.62 9.62 1,937
06/27/2018 9.62 9.96 9.62 9.82 5,007
06/26/2018 9.61 9.62 9.6 9.62 8,090
06/25/2018 9.7362 9.7362 9.7362 9.7362 1,238
06/22/2018 9.62 9.7 9.39 9.69 13,939
06/21/2018 9.5285 9.7576 9.5 9.66 1,422
06/20/2018 9.71 9.71 9.71 9.71 218
06/19/2018 9.71 9.72 9.6 9.66 1,060
06/18/2018 9.35 9.95 9.35 9.61 1,663
06/15/2018 10.04 10.04 9.55 9.62 1,713
06/14/2018 9.53 9.55 9.53 9.55 543
06/13/2018 9.55 9.65 9.5499 9.59 7,756
06/12/2018 9.63 9.63 9.51 9.55 1,994
06/11/2018 9.4983 9.7322 9.47 9.48 1,767
06/08/2018 9.451 9.62 9.45 9.5 2,979
06/07/2018 9.629 9.629 9.45 9.45 2,156
06/06/2018 9.35 9.54 9.35 9.41 2,988
06/05/2018 9.51 9.73 9.501 9.51 1,743
06/04/2018 9.34 9.6912 9.34 9.61 1,847
06/01/2018 9.5 9.6418 9.5 9.64 4,009
05/31/2018 9.56 9.6052 9.5123 9.6052 1,586
05/30/2018 9.69 9.84 9.51 9.56 6,496
05/29/2018 9.72 9.8 9.59 9.76 6,080
05/25/2018 9.72 9.9096 9.671 9.9096 3,174
05/24/2018 9.667 9.95 9.51 9.95 13,584
05/23/2018 10.06 10.06 9.53 9.6 11,194
05/22/2018 9.85 9.85 9.56 9.56 837
05/21/2018 9.765 9.96 9.6202 9.95 8,632
05/18/2018 9.65 10.1 9.02 9.42 24,843
05/17/2018 9.5797 9.63 9.5797 9.63 1,797
*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?

Smart Portfolio