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

C S P Inc (NQ: CSPI )

14.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2010 2.362 2.418 2.300 2.300 31,856 -0.12(-4.98%)
Dec 30, 2010 2.424 2.424 2.350 2.421 6,219 -0.00(-0.15%)
Dec 29, 2010 2.387 2.424 2.387 2.424 3,449 +0.03(+1.30%)
Dec 28, 2010 2.375 2.455 2.375 2.393 6,756 -0.03(-1.28%)
Dec 27, 2010 2.406 2.497 2.406 2.424 3,169 -0.06(-2.50%)
Dec 23, 2010 2.424 2.549 2.424 2.486 10,722 -0.06(-2.44%)
Dec 22, 2010 2.443 2.549 2.443 2.549 6,917 +0.01(+0.49%)
Dec 21, 2010 2.443 2.549 2.412 2.536 13,135 +0.12(+5.15%)
Dec 20, 2010 2.412 2.536 2.412 2.412 15,394 -0.07(-3.00%)
Dec 17, 2010 2.437 2.486 2.393 2.486 14,507 +0.06(+2.30%)
Dec 16, 2010 2.393 2.437 2.331 2.430 23,997 +0.04(+1.56%)
Dec 15, 2010 2.412 2.548 2.337 2.393 40,500 +0.01(+0.52%)
Dec 14, 2010 2.617 2.617 2.244 2.381 318,464 -0.64(-21.19%)
Dec 13, 2010 3.096 3.170 2.953 3.021 7,078 -0.07(-2.21%)
Dec 10, 2010 3.170 3.263 2.984 3.089 8,149 -0.09(-2.93%)
Dec 09, 2010 2.922 3.183 2.922 3.183 2,146 +0.03(+0.99%)
Dec 08, 2010 3.089 3.195 2.852 3.152 85,223 -0.05(-1.65%)
Dec 07, 2010 3.108 3.263 3.033 3.204 16,396 +0.10(+3.31%)
Dec 06, 2010 3.139 3.164 3.096 3.102 7,762 -0.09(-2.73%)
Dec 03, 2010 3.009 3.189 3.009 3.189 12,741 +0.21(+6.88%)
Dec 02, 2010 2.897 2.984 2.897 2.984 4,504 +0.06(+2.13%)
Dec 01, 2010 2.971 2.971 2.878 2.922 3,909 -0.06(-2.08%)
Nov 30, 2010 2.834 2.984 2.828 2.984 27,187 +0.02(+0.56%)
Nov 29, 2010 2.953 2.971 2.859 2.967 10,255 +0.01(+0.49%)
Nov 26, 2010 2.953 2.953 2.953 2.953 5,197 +0.03(+1.06%)
Nov 24, 2010 2.922 2.922 2.922 2.922 482 +0.00(+0.00%)
Nov 23, 2010 2.853 2.922 2.853 2.922 12,870 +0.06(+2.17%)
Nov 22, 2010 2.828 2.859 2.828 2.859 1,470 -0.05(-1.71%)
Nov 19, 2010 2.816 2.909 2.816 2.909 1,769 +0.06(+1.96%)
Nov 18, 2010 2.797 2.890 2.797 2.853 31,447 +0.06(+2.00%)
Nov 17, 2010 2.785 2.803 2.766 2.797 2,734 +0.00(+0.00%)
Nov 16, 2010 2.772 2.803 2.772 2.797 19,517 +0.04(+1.58%)
Nov 15, 2010 2.729 2.803 2.723 2.754 13,513 +0.02(+0.91%)
Nov 12, 2010 2.729 2.741 2.636 2.729 3,815 -0.07(-2.66%)
Nov 10, 2010 2.803 2.803 2.803 2.803 0 -0.05(-1.74%)
Nov 09, 2010 2.878 2.878 2.853 2.853 965 +0.02(+0.66%)
Nov 08, 2010 2.834 2.834 2.834 2.834 1,769 +0.01(+0.44%)
Nov 05, 2010 2.797 2.847 2.797 2.822 22,924 +0.02(+0.89%)
Nov 04, 2010 2.797 2.797 2.791 2.797 21,597 +0.00(+0.00%)
Nov 03, 2010 2.797 2.797 2.797 2.797 14,293 +0.00(+0.00%)
Nov 02, 2010 2.797 2.797 2.791 2.797 26,932 -0.01(-0.22%)
Nov 01, 2010 2.834 2.834 2.803 2.803 833 -0.02(-0.66%)
Oct 29, 2010 2.828 2.872 2.822 2.822 12,194 -0.04(-1.30%)
Oct 28, 2010 2.853 2.859 2.853 2.859 2,413 +0.04(+1.55%)
Oct 27, 2010 2.797 2.853 2.785 2.816 34,454 +0.01(+0.22%)
Oct 25, 2010 2.741 2.810 2.723 2.810 5,469 -0.01(-0.22%)
Oct 22, 2010 2.791 2.859 2.791 2.816 7,818 +0.00(+0.02%)
Oct 21, 2010 2.785 2.816 2.785 2.815 15,122 +0.08(+2.94%)
Oct 20, 2010 2.766 2.766 2.735 2.735 804 -0.04(-1.36%)
Oct 19, 2010 2.747 2.785 2.747 2.773 2,273 -0.01(-0.21%)
Oct 18, 2010 2.754 2.779 2.754 2.779 1,930 +0.01(+0.45%)
Oct 15, 2010 2.766 2.766 2.735 2.766 9,169 -0.01(-0.53%)
Oct 14, 2010 2.737 2.781 2.737 2.781 2,252 +0.04(+1.44%)
Oct 13, 2010 2.735 2.760 2.735 2.741 14,615 -0.01(-0.23%)
Oct 12, 2010 2.710 2.747 2.710 2.747 29,118 +0.01(+0.45%)
Oct 11, 2010 2.710 2.735 2.710 2.735 13,513 +0.02(+0.92%)
Oct 08, 2010 2.710 2.735 2.710 2.710 5,469 -0.00(-0.00%)
Oct 07, 2010 2.692 2.716 2.692 2.710 4,665 +0.00(+0.00%)
Oct 06, 2010 2.710 2.711 2.710 2.710 5,148 +0.01(+0.23%)
Oct 05, 2010 2.710 2.766 2.685 2.704 31,788 +0.01(+0.46%)
Oct 04, 2010 2.673 2.692 2.673 2.692 8,285 +0.01(+0.46%)
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.