Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	2.835	2.984	2.829	2.984	27,182	+0.02(+0.56%)
Nov 29, 2010	2.953	2.972	2.860	2.968	10,253	+0.01(+0.49%)
Nov 26, 2010	2.953	2.953	2.953	2.953	5,196	+0.03(+1.06%)
Nov 24, 2010	2.922	2.922	2.922	2.922	482	+0.00(+0.00%)
Nov 23, 2010	2.854	2.922	2.854	2.922	12,867	+0.06(+2.17%)
Nov 22, 2010	2.829	2.860	2.829	2.860	1,470	-0.05(-1.71%)
Nov 19, 2010	2.816	2.910	2.816	2.910	1,769	+0.06(+1.96%)
Nov 18, 2010	2.798	2.891	2.798	2.854	31,441	+0.06(+2.00%)
Nov 17, 2010	2.785	2.804	2.767	2.798	2,734	+0.00(+0.00%)
Nov 16, 2010	2.773	2.804	2.773	2.798	19,513	+0.04(+1.58%)
Nov 15, 2010	2.729	2.804	2.723	2.754	13,510	+0.02(+0.91%)
Nov 12, 2010	2.729	2.742	2.636	2.729	3,815	-0.07(-2.66%)
Nov 10, 2010	2.804	2.804	2.804	2.804	0	-0.05(-1.74%)
Nov 09, 2010	2.879	2.879	2.854	2.854	965	+0.02(+0.66%)
Nov 08, 2010	2.835	2.835	2.835	2.835	1,769	+0.01(+0.44%)
Nov 05, 2010	2.798	2.848	2.798	2.823	22,919	+0.02(+0.89%)
Nov 04, 2010	2.798	2.798	2.792	2.798	21,592	+0.00(+0.00%)
Nov 03, 2010	2.798	2.798	2.798	2.798	14,290	+0.00(+0.00%)
Nov 02, 2010	2.798	2.798	2.792	2.798	26,926	-0.01(-0.22%)
Nov 01, 2010	2.835	2.835	2.804	2.804	833	-0.02(-0.66%)
Oct 29, 2010	2.829	2.872	2.823	2.823	12,191	-0.04(-1.30%)
Oct 28, 2010	2.854	2.860	2.854	2.860	2,412	+0.04(+1.55%)
Oct 27, 2010	2.798	2.854	2.785	2.816	34,447	+0.01(+0.22%)
Oct 25, 2010	2.742	2.810	2.723	2.810	5,468	-0.01(-0.22%)
Oct 22, 2010	2.792	2.860	2.792	2.816	7,816	+0.00(+0.02%)
Oct 21, 2010	2.785	2.816	2.785	2.816	15,119	+0.08(+2.94%)
Oct 20, 2010	2.767	2.767	2.736	2.736	804	-0.04(-1.36%)
Oct 19, 2010	2.748	2.785	2.748	2.773	2,272	-0.01(-0.21%)
Oct 18, 2010	2.754	2.779	2.754	2.779	1,930	+0.01(+0.45%)
Oct 15, 2010	2.767	2.767	2.736	2.767	9,167	-0.01(-0.53%)
Oct 14, 2010	2.738	2.781	2.738	2.781	2,251	+0.04(+1.44%)
Oct 13, 2010	2.736	2.760	2.736	2.742	14,612	-0.01(-0.23%)
Oct 12, 2010	2.711	2.748	2.711	2.748	29,112	+0.01(+0.45%)
Oct 11, 2010	2.711	2.736	2.711	2.736	13,510	+0.02(+0.92%)
Oct 08, 2010	2.711	2.736	2.711	2.711	5,468	-0.00(-0.00%)
Oct 07, 2010	2.692	2.717	2.692	2.711	4,664	+0.00(+0.00%)
Oct 06, 2010	2.711	2.711	2.711	2.711	5,146	+0.01(+0.23%)
Oct 05, 2010	2.711	2.767	2.686	2.705	31,782	+0.01(+0.46%)
Oct 04, 2010	2.673	2.692	2.673	2.692	8,283	+0.01(+0.46%)
Oct 01, 2010	2.655	2.711	2.642	2.680	10,760	+0.01(+0.23%)
Sep 30, 2010	2.673	2.711	2.673	2.673	14,636	+0.03(+1.18%)
Sep 29, 2010	2.642	2.642	2.642	2.642	2,734	-0.02(-0.93%)
Sep 28, 2010	2.618	2.673	2.618	2.667	28,008	+0.06(+2.14%)
Sep 27, 2010	2.599	2.642	2.599	2.611	4,326	-0.02(-0.94%)
Sep 24, 2010	2.611	2.642	2.611	2.636	11,902	+0.01(+0.24%)
Sep 22, 2010	2.642	2.630	2.630	2.630	6,916	-0.01(-0.45%)
Sep 21, 2010	2.611	2.642	2.611	2.642	2,090	+0.01(+0.22%)
Sep 20, 2010	2.630	2.642	2.581	2.636	6,665	-0.01(-0.24%)
Sep 17, 2010	2.611	2.642	2.549	2.642	2,587	+0.03(+1.19%)
Sep 15, 2010	2.531	2.642	2.531	2.611	3,078	-0.02(-0.71%)
Sep 14, 2010	2.568	2.630	2.568	2.630	2,132	+0.02(+0.95%)
Sep 13, 2010	2.524	2.611	2.518	2.605	2,251	-0.01(-0.24%)
Sep 09, 2010	2.611	2.611	2.611	2.611	1,125	+0.02(+0.72%)
Sep 07, 2010	2.593	2.593	2.593	2.593	5,468	-0.01(-0.48%)
Sep 01, 2010	2.580	2.605	2.605	2.605	12,706	+0.04(+1.70%)
Aug 31, 2010	2.443	2.562	2.443	2.562	18,210	+0.05(+1.98%)
Aug 30, 2010	2.504	2.512	2.499	2.512	710	-0.10(-3.81%)
Aug 27, 2010	2.531	2.642	2.530	2.611	9,003	+0.08(+3.19%)
Aug 26, 2010	2.468	2.530	2.468	2.530	8,926	+0.00(+0.00%)
Aug 25, 2010	2.530	2.537	2.493	2.530	11,773	-0.00(-0.00%)
Aug 24, 2010	2.518	2.531	2.518	2.530	19,300	-0.05(-1.93%)
Aug 20, 2010	2.599	2.580	2.580	2.580	11,419	-0.05(-1.89%)
Aug 17, 2010	2.549	2.630	2.630	2.630	8,363	+0.09(+3.42%)
Aug 16, 2010	2.568	2.568	2.487	2.543	10,695	-0.07(-2.62%)
Aug 12, 2010	2.611	2.611	2.611	2.611	1,608	-0.03(-1.18%)
Aug 11, 2010	2.649	2.649	2.611	2.642	31,849	-0.01(-0.24%)
Aug 10, 2010	2.642	2.655	2.642	2.649	19,461	+0.01(+0.24%)
Aug 09, 2010	2.611	2.649	2.605	2.642	18,440	+0.01(+0.47%)
Aug 06, 2010	2.667	2.667	2.599	2.630	8,460	-0.02(-0.70%)
Aug 05, 2010	2.574	2.673	2.518	2.649	53,875	+0.04(+1.67%)
Aug 04, 2010	2.841	2.891	2.394	2.605	342,613	+0.02(+0.96%)
Aug 03, 2010	2.649	2.649	2.549	2.580	6,462	-0.06(-2.35%)
Aug 02, 2010	2.692	2.692	2.611	2.642	10,454	+0.01(+0.24%)
Jul 30, 2010	2.661	2.708	2.555	2.636	7,228	-0.02(-0.70%)
Jul 29, 2010	2.586	2.673	2.586	2.655	19,390	+0.09(+3.64%)
Jul 28, 2010	2.661	2.661	2.562	2.562	11,065	-0.10(-3.74%)
Jul 27, 2010	2.729	2.754	2.611	2.661	10,152	-0.06(-2.28%)
Jul 26, 2010	2.748	2.748	2.723	2.723	1,930	+0.00(+0.00%)
Jul 23, 2010	2.692	2.723	2.673	2.723	16,244	+0.08(+3.06%)
Jul 22, 2010	2.723	2.723	2.642	2.642	7,398	+0.01(+0.24%)
Jul 21, 2010	2.642	2.642	2.636	2.636	1,045	+0.00(+0.00%)
Jul 20, 2010	2.630	2.636	2.624	2.636	10,234	+0.01(+0.47%)
Jul 19, 2010	2.617	2.624	2.611	2.624	8,260	+0.03(+1.20%)
Jul 16, 2010	2.630	2.698	2.593	2.593	16,700	-0.02(-0.74%)
Jul 15, 2010	2.673	2.723	2.612	2.612	4,785	-0.06(-2.07%)
Jul 13, 2010	2.667	2.667	2.667	2.667	0	+0.04(+1.66%)
Jul 12, 2010	2.611	2.636	2.611	2.624	4,239	-0.01(-0.47%)
Jul 09, 2010	2.617	2.642	2.617	2.636	2,090	-0.05(-1.85%)
Jul 08, 2010	2.624	2.705	2.624	2.686	2,922	-0.01(-0.46%)
Jul 06, 2010	2.711	2.698	2.698	2.698	4,021	-0.01(-0.46%)
Jul 02, 2010	2.760	2.760	2.692	2.711	8,846	+0.09(+3.32%)
Jul 01, 2010	2.624	2.766	2.611	2.624	27,167	-0.04(-1.40%)
Jun 30, 2010	2.630	2.705	2.630	2.661	6,875	-0.01(-0.23%)
Jun 29, 2010	2.680	2.680	2.642	2.667	9,607	-0.12(-4.24%)
Jun 25, 2010	2.673	2.866	2.617	2.785	28,756	+0.14(+5.41%)
Jun 24, 2010	2.636	2.642	2.630	2.642	13,655	+0.02(+0.71%)
Jun 23, 2010	2.624	2.624	2.611	2.624	1,777	-0.05(-1.84%)
Jun 17, 2010	2.611	2.673	2.673	2.673	2,412	+0.02(+0.92%)
Jun 16, 2010	2.652	2.652	2.636	2.649	5,992	-0.03(-1.16%)
Jun 15, 2010	2.680	2.687	2.680	2.680	6,916	+0.00(+0.19%)
Jun 14, 2010	2.717	2.717	2.673	2.675	2,837	-0.01(-0.42%)
Jun 11, 2010	2.649	2.686	2.649	2.686	643	+0.07(+2.61%)
Jun 10, 2010	2.611	2.618	2.611	2.617	10,290	-0.06(-2.09%)
Jun 09, 2010	2.518	2.673	2.518	2.673	27,664	+0.03(+1.18%)
Jun 08, 2010	2.649	2.649	2.642	2.642	11,419	+0.00(+0.00%)
Jun 07, 2010	2.642	2.642	2.642	2.642	6,433	+0.00(+0.00%)
Jun 04, 2010	2.680	2.680	2.636	2.642	6,555	-0.02(-0.70%)
Jun 03, 2010	2.661	2.723	2.649	2.661	2,251	+0.01(+0.47%)
Jun 02, 2010	2.649	2.655	2.649	2.649	27,704	+0.00(+0.00%)
Jun 01, 2010	2.611	2.649	2.611	2.649	37,159	+0.04(+1.43%)
May 28, 2010	2.605	2.611	2.586	2.611	4,867	+0.01(+0.24%)
May 27, 2010	2.555	2.605	2.549	2.605	2,766	-0.01(-0.24%)
May 26, 2010	2.611	2.611	2.611	2.611	3,120	+0.04(+1.69%)
May 25, 2010	2.599	2.605	2.549	2.568	20,039	-0.03(-1.19%)
May 24, 2010	2.549	2.673	2.461	2.599	14,790	-0.01(-0.48%)
May 21, 2010	2.530	2.611	2.530	2.611	7,326	+0.01(+0.48%)
May 20, 2010	2.580	2.605	2.506	2.599	3,712	+0.02(+0.72%)
May 19, 2010	2.587	2.611	2.580	2.580	5,992	-0.01(-0.48%)
May 18, 2010	2.580	2.636	2.580	2.593	9,777	+0.04(+1.71%)
May 17, 2010	2.549	2.574	2.549	2.549	2,155	-0.08(-3.08%)
May 14, 2010	2.611	2.642	2.555	2.630	23,881	+0.02(+0.72%)
May 13, 2010	2.642	2.642	2.555	2.611	24,700	-0.04(-1.64%)
May 12, 2010	2.630	2.655	2.611	2.655	5,243	+0.02(+0.95%)
May 11, 2010	2.611	2.661	2.580	2.630	27,638	+0.02(+0.72%)
May 10, 2010	2.593	2.692	2.524	2.611	15,138	+0.06(+2.44%)
May 07, 2010	2.555	2.580	2.500	2.549	13,579	-0.02(-0.73%)
May 06, 2010	2.518	2.611	2.387	2.568	193,575	-0.03(-1.20%)
May 05, 2010	2.624	2.922	2.524	2.599	1,059,194	+0.43(+19.77%)
May 03, 2010	2.170	2.170	2.170	2.170	0	+0.04(+1.80%)
Apr 30, 2010	2.120	2.176	2.120	2.132	3,498	-0.04(-1.76%)
Apr 29, 2010	2.120	2.176	2.120	2.170	2,862	+0.02(+1.16%)
Apr 28, 2010	2.145	2.157	2.145	2.145	9,288	+0.01(+0.58%)
Apr 27, 2010	2.170	2.176	2.133	2.133	3,501	-0.04(-2.00%)
Apr 26, 2010	2.139	2.176	2.133	2.176	33,728	+0.03(+1.45%)
Apr 23, 2010	2.070	2.176	2.070	2.145	40,567	-0.09(-3.90%)
Apr 22, 2010	2.176	2.232	2.176	2.232	10,953	+0.06(+2.57%)
Apr 21, 2010	2.176	2.182	2.176	2.176	3,216	+0.00(+0.00%)
Apr 20, 2010	2.269	2.269	2.145	2.176	28,870	+0.00(+0.00%)
Apr 19, 2010	2.182	2.182	2.176	2.176	6,594	+0.00(+0.00%)
Apr 16, 2010	2.201	2.201	2.151	2.176	18,673	-0.02(-1.02%)
Apr 15, 2010	2.176	2.204	2.176	2.198	2,248	+0.02(+0.74%)
Apr 14, 2010	2.176	2.244	2.157	2.182	5,870	-0.02(-0.88%)
Apr 13, 2010	2.251	2.251	2.201	2.202	4,262	+0.03(+1.18%)
Apr 12, 2010	2.182	2.238	2.101	2.176	14,141	-0.06(-2.74%)
Apr 07, 2010	2.237	2.237	2.237	2.237	0	+0.04(+1.63%)
Apr 05, 2010	2.201	2.201	2.201	2.201	0	-0.04(-1.64%)
Apr 01, 2010	2.232	2.238	2.238	2.238	1,769	+0.00(+0.00%)
Mar 31, 2010	2.195	2.238	2.195	2.238	2,107	+0.01(+0.28%)
Mar 30, 2010	2.220	2.232	2.145	2.232	5,032	-0.01(-0.28%)
Mar 29, 2010	2.207	2.238	2.207	2.238	1,265	+0.02(+0.79%)
Mar 26, 2010	2.207	2.238	2.207	2.221	3,589	+0.01(+0.33%)
Mar 25, 2010	2.251	2.251	2.207	2.213	10,374	-0.04(-1.93%)
Mar 24, 2010	2.257	2.263	2.251	2.257	2,636	-0.06(-2.42%)
Mar 23, 2010	2.307	2.313	2.307	2.313	434	+0.09(+3.91%)
Mar 22, 2010	2.164	2.226	2.164	2.226	3,699	+0.09(+4.07%)
Mar 19, 2010	2.120	2.238	2.120	2.139	2,496	-0.10(-4.44%)
Mar 18, 2010	2.151	2.238	2.151	2.238	4,021	+0.07(+3.15%)
Mar 17, 2010	2.139	2.176	1.990	2.170	18,178	-0.03(-1.41%)
Mar 16, 2010	2.201	2.201	2.188	2.201	1,730	-0.01(-0.28%)
Mar 15, 2010	2.182	2.313	2.145	2.207	16,687	-0.06(-2.59%)
Mar 12, 2010	2.257	2.276	2.238	2.266	5,951	+0.02(+0.67%)
Mar 11, 2010	2.250	2.251	2.250	2.251	2,090	+0.02(+1.12%)
Mar 10, 2010	2.244	2.253	2.188	2.226	13,587	-0.02(-0.83%)
Mar 09, 2010	2.213	2.251	2.164	2.244	6,940	-0.01(-0.55%)
Mar 08, 2010	2.244	2.257	2.244	2.257	3,216	+0.02(+0.83%)
Mar 05, 2010	2.238	2.263	2.238	2.238	1,447	+0.01(+0.28%)
Mar 04, 2010	2.220	2.238	2.213	2.232	3,055	+0.02(+1.12%)
Mar 03, 2010	2.238	2.238	2.207	2.207	1,608	-0.04(-1.66%)
Mar 02, 2010	2.232	2.263	2.232	2.244	6,916	+0.01(+0.28%)
Mar 01, 2010	2.189	2.238	2.189	2.238	3,216	+0.02(+1.12%)
Feb 25, 2010	2.170	2.213	2.213	2.213	8,524	-0.01(-0.56%)
Feb 24, 2010	2.238	2.238	2.213	2.226	5,854	+0.03(+1.24%)
Feb 23, 2010	2.213	2.238	2.133	2.198	7,318	-0.05(-2.32%)
Feb 22, 2010	2.238	2.254	2.238	2.251	7,770	+0.01(+0.28%)
Feb 19, 2010	2.251	2.251	2.244	2.244	1,359	-0.01(-0.41%)
Feb 16, 2010	2.201	2.254	2.254	2.254	9,328	-0.02(-0.96%)
Feb 12, 2010	2.238	2.276	2.276	2.276	4,342	+0.00(+0.00%)
Feb 11, 2010	2.257	2.276	2.257	2.276	321	+0.02(+0.83%)
Feb 10, 2010	2.182	2.300	2.173	2.257	13,938	-0.01(-0.55%)
Feb 09, 2010	2.238	2.307	2.238	2.269	20,679	+0.03(+1.39%)
Feb 08, 2010	2.226	2.238	2.226	2.238	6,423	-0.00(-0.00%)
Feb 05, 2010	2.307	2.307	2.226	2.238	17,337	-0.09(-3.74%)
Feb 04, 2010	2.325	2.363	2.325	2.325	1,125	-0.01(-0.27%)
Feb 03, 2010	2.331	2.331	2.331	2.331	965	+0.06(+2.46%)
Feb 02, 2010	2.300	2.307	2.263	2.276	15,588	-0.02(-0.81%)
Feb 01, 2010	2.307	2.331	2.282	2.294	8,954	-0.02(-1.07%)
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%)

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.

C S P Inc (NQ: CSPI )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

C S P Inc (NQ: CSPI )

Historical Prices

Sections

Services

Wapakoneta Daily News