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

C S P Inc (NQ: CSPI )

14.34 -0.56 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 30, 2009 2.223 2.292 2.223 2.292 345 +0.10(+4.54%)
Oct 29, 2009 2.136 2.211 2.136 2.192 15,574 +0.06(+2.63%)
Oct 28, 2009 2.230 2.230 2.136 2.136 7,299 -0.10(-4.46%)
Oct 27, 2009 2.323 2.323 2.236 2.236 12,510 -0.04(-1.64%)
Oct 26, 2009 2.230 2.280 2.230 2.273 3,692 -0.06(-2.41%)
Oct 23, 2009 2.317 2.329 2.317 2.329 4,335 +0.06(+2.47%)
Oct 22, 2009 2.261 2.273 2.236 2.273 3,545 +0.01(+0.55%)
Oct 21, 2009 2.323 2.323 2.261 2.261 7,989 -0.02(-0.82%)
Oct 20, 2009 2.280 2.311 2.255 2.280 12,034 -0.02(-1.08%)
Oct 19, 2009 2.286 2.304 2.255 2.304 8,259 +0.02(+1.09%)
Oct 16, 2009 2.292 2.292 2.274 2.280 1,445 -0.01(-0.54%)
Oct 15, 2009 2.311 2.311 2.292 2.292 5,658 +0.02(+1.10%)
Oct 08, 2009 2.329 2.267 2.267 2.267 1,445 -0.04(-1.62%)
Oct 07, 2009 2.301 2.304 2.301 2.304 3,211 +0.03(+1.37%)
Oct 06, 2009 2.304 2.304 2.255 2.273 5,940 -0.03(-1.35%)
Oct 05, 2009 2.242 2.304 2.242 2.304 4,495 +0.05(+2.31%)
Oct 02, 2009 2.252 2.252 2.252 2.252 160 +0.01(+0.46%)
Oct 01, 2009 2.242 2.255 2.242 2.242 1,123 -0.02(-0.76%)
Sep 30, 2009 2.259 2.259 2.259 2.259 216 -0.05(-1.96%)
Sep 29, 2009 2.317 2.317 2.245 2.304 3,371 -0.01(-0.27%)
Sep 28, 2009 2.242 2.336 2.242 2.311 17,228 +0.07(+3.06%)
Sep 25, 2009 2.261 2.261 2.242 2.242 2,938 -0.06(-2.70%)
Sep 24, 2009 2.298 2.304 2.298 2.304 4,608 +0.02(+1.09%)
Sep 23, 2009 2.236 2.284 2.211 2.280 10,145 +0.01(+0.55%)
Sep 22, 2009 2.267 2.283 2.267 2.267 4,606 -0.02(-0.71%)
Sep 21, 2009 2.267 2.283 2.261 2.283 7,456 -0.03(-1.45%)
Sep 16, 2009 2.317 2.317 2.317 2.317 4,734 +0.00(+0.00%)
Sep 15, 2009 2.261 2.317 2.261 2.317 8,068 +0.02(+0.81%)
Sep 14, 2009 2.311 2.342 2.298 2.298 4,120 +0.01(+0.47%)
Sep 11, 2009 2.230 2.336 2.230 2.287 12,162 +0.03(+1.46%)
Sep 10, 2009 2.242 2.261 2.242 2.255 4,495 +0.01(+0.28%)
Sep 09, 2009 2.248 2.248 2.223 2.248 10,894 -0.00(-0.11%)
Sep 08, 2009 2.236 2.304 2.236 2.251 8,012 +0.01(+0.67%)
Sep 04, 2009 2.230 2.236 2.230 2.236 1,180 +0.02(+0.84%)
Sep 03, 2009 2.230 2.230 2.217 2.217 481 -0.00(-0.17%)
Sep 02, 2009 2.211 2.242 2.211 2.221 6,589 +0.00(+0.17%)
Sep 01, 2009 2.298 2.298 2.217 2.217 4,335 -0.02(-1.11%)
Aug 31, 2009 2.367 2.367 2.242 2.242 321 +0.05(+2.27%)
Aug 28, 2009 2.223 2.223 2.192 2.192 3,211 -0.02(-0.85%)
Aug 27, 2009 2.211 2.211 2.211 2.211 481 -0.04(-1.66%)
Aug 25, 2009 2.242 2.248 2.248 2.248 7,385 +0.04(+1.69%)
Aug 24, 2009 2.205 2.211 2.130 2.211 22,843 +0.00(+0.00%)
Aug 21, 2009 2.211 2.211 2.211 2.211 160 -0.02(-1.11%)
Aug 18, 2009 2.236 2.236 2.236 2.236 3,532 +0.05(+2.28%)
Aug 17, 2009 2.224 2.224 2.186 2.186 3,371 -0.04(-1.68%)
Aug 14, 2009 2.242 2.242 2.105 2.223 8,655 -0.05(-2.19%)
Aug 13, 2009 2.329 2.329 2.273 2.273 15,812 +0.04(+1.67%)
Aug 12, 2009 2.317 2.317 2.236 2.236 565 -0.10(-4.27%)
Aug 11, 2009 2.441 2.491 2.253 2.336 72,763 -0.31(-11.76%)
Aug 10, 2009 2.460 2.647 2.460 2.647 13,005 +0.21(+8.42%)
Aug 07, 2009 2.429 2.441 2.429 2.441 2,657 +0.04(+1.77%)
Aug 06, 2009 2.404 2.410 2.399 2.399 2,649 -0.01(-0.21%)
Aug 04, 2009 2.404 2.404 2.404 2.404 321 -0.06(-2.28%)
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.