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

C S P Inc (NQ: CSPI )

14.57 +0.29 (+2.03%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 24, 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 (%)
Jan 29, 2010 2.319 2.319 2.319 2.319 160 -0.05(-2.10%)
Jan 28, 2010 2.425 2.425 2.363 2.369 3,815 +0.08(+3.53%)
Jan 27, 2010 2.307 2.313 2.288 2.288 2,734 -0.04(-1.60%)
Jan 26, 2010 2.350 2.356 2.325 2.325 2,090 -0.02(-1.06%)
Jan 25, 2010 2.394 2.394 2.331 2.350 30,077 -0.06(-2.33%)
Jan 22, 2010 2.412 2.419 2.400 2.406 14,287 -0.01(-0.26%)
Jan 21, 2010 2.419 2.425 2.394 2.412 16,486 +0.00(+0.00%)
Jan 20, 2010 2.412 2.419 2.400 2.412 44,031 +0.00(+0.00%)
Jan 19, 2010 2.437 2.456 2.412 2.412 27,600 -0.02(-0.77%)
Jan 15, 2010 2.412 2.431 2.431 2.431 14,314 +0.00(+0.00%)
Jan 14, 2010 2.431 2.437 2.425 2.431 9,714 +0.01(+0.26%)
Jan 13, 2010 2.419 2.425 2.418 2.425 4,961 +0.03(+1.30%)
Jan 08, 2010 2.419 2.394 2.394 2.394 1,447 -0.01(-0.52%)
Jan 07, 2010 2.388 2.443 2.375 2.406 7,517 -0.04(-1.53%)
Jan 06, 2010 2.419 2.474 2.412 2.443 4,021 +0.06(+2.34%)
Jan 05, 2010 2.400 2.425 2.387 2.387 12,568 -0.01(-0.52%)
Jan 04, 2010 2.419 2.419 2.363 2.400 14,025 +0.12(+5.46%)
Dec 31, 2009 2.319 2.276 2.276 2.276 2,573 -0.09(-3.94%)
Dec 29, 2009 2.369 2.369 2.369 2.369 0 +0.11(+4.96%)
Dec 28, 2009 2.238 2.263 2.238 2.257 17,896 -0.04(-1.63%)
Dec 24, 2009 2.294 2.294 2.294 2.294 2,090 +0.00(+0.00%)
Dec 23, 2009 2.307 2.310 2.238 2.294 16,085 +0.02(+1.10%)
Dec 22, 2009 2.313 2.313 2.269 2.269 643 -0.07(-2.93%)
Dec 21, 2009 2.300 2.363 2.300 2.338 7,430 +0.03(+1.35%)
Dec 18, 2009 2.251 2.331 2.251 2.307 1,518 +0.01(+0.27%)
Dec 17, 2009 2.300 2.400 2.300 2.300 6,755 +0.02(+0.82%)
Dec 16, 2009 2.307 2.431 2.282 2.282 76,232 -0.11(-4.68%)
Dec 15, 2009 2.294 2.412 2.294 2.394 29,466 -0.06(-2.28%)
Dec 14, 2009 2.251 2.487 2.251 2.450 86,390 +0.22(+9.75%)
Dec 11, 2009 2.220 2.238 2.188 2.232 8,096 +0.06(+2.57%)
Dec 10, 2009 2.226 2.263 2.052 2.176 18,683 -0.09(-3.85%)
Dec 09, 2009 2.263 2.263 2.263 2.263 965 -0.01(-0.27%)
Dec 08, 2009 2.269 2.269 2.269 2.269 2,562 +0.00(+0.00%)
Dec 07, 2009 2.224 2.269 2.224 2.269 5,629 +0.04(+1.67%)
Dec 04, 2009 2.170 2.232 2.170 2.232 804 -0.02(-0.83%)
Dec 03, 2009 2.213 2.269 2.213 2.251 21,329 +0.07(+3.13%)
Dec 02, 2009 2.176 2.190 2.176 2.182 4,154 -0.04(-1.68%)
Dec 01, 2009 2.151 2.220 2.126 2.220 7,784 +0.07(+3.18%)
Nov 30, 2009 2.151 2.220 2.151 2.151 2,090 -0.01(-0.57%)
Nov 27, 2009 2.164 2.164 2.164 2.164 2,412 -0.00(-0.00%)
Nov 23, 2009 2.157 2.164 2.164 2.164 4,181 +0.00(+0.00%)
Nov 19, 2009 2.164 2.164 2.164 2.164 0 -0.06(-2.52%)
Nov 18, 2009 2.213 2.220 2.213 2.220 482 -0.02(-0.83%)
Nov 17, 2009 2.238 2.238 2.238 2.238 15,821 -0.01(-0.38%)
Nov 16, 2009 2.238 2.294 2.238 2.247 7,643 -0.01(-0.47%)
Nov 13, 2009 2.269 2.269 2.257 2.257 2,895 +0.02(+0.85%)
Nov 12, 2009 2.256 2.256 2.238 2.238 1,206 -0.00(-0.00%)
Nov 11, 2009 2.232 2.238 2.232 2.238 4,477 +0.01(+0.56%)
Nov 10, 2009 2.207 2.226 2.207 2.226 4,181 +0.03(+1.50%)
Nov 09, 2009 2.226 2.238 2.157 2.193 14,528 -0.02(-1.01%)
Nov 06, 2009 2.244 2.244 2.213 2.215 10,112 -0.02(-1.03%)
Nov 05, 2009 2.195 2.238 2.182 2.238 6,755 +0.07(+3.45%)
Nov 04, 2009 2.151 2.207 2.151 2.164 8,846 -0.04(-1.70%)
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.