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 -1.13 (-7.33%)
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 (%)
Mar 31, 2011 2.853 2.853 2.803 2.847 4,665 -0.01(-0.22%)
Mar 30, 2011 2.853 2.853 2.772 2.853 19,898 +0.11(+4.08%)
Mar 29, 2011 2.735 2.741 2.735 2.741 3,870 +0.03(+1.14%)
Mar 28, 2011 2.698 2.723 2.667 2.710 13,471 +0.04(+1.63%)
Mar 25, 2011 2.698 2.698 2.667 2.667 3,056 -0.03(-1.15%)
Mar 24, 2011 2.698 2.698 2.698 2.698 1,769 +0.00(+0.08%)
Mar 23, 2011 2.685 2.698 2.666 2.696 10,567 +0.02(+0.61%)
Mar 22, 2011 2.524 2.679 2.524 2.679 321 +0.04(+1.41%)
Mar 21, 2011 2.623 2.642 2.598 2.642 9,650 +0.00(+0.00%)
Mar 18, 2011 2.636 2.642 2.629 2.642 5,799 +0.00(+0.00%)
Mar 17, 2011 2.598 2.642 2.598 2.642 5,921 +0.04(+1.43%)
Mar 15, 2011 2.605 2.605 2.605 2.605 0 -0.03(-1.18%)
Mar 14, 2011 2.642 2.642 2.617 2.636 2,796 -0.01(-0.24%)
Mar 11, 2011 2.642 2.642 2.642 2.642 817 +0.00(+0.00%)
Mar 10, 2011 2.673 2.698 2.617 2.642 18,679 -0.05(-1.85%)
Mar 09, 2011 2.660 2.692 2.660 2.691 8,611 +0.04(+1.40%)
Mar 08, 2011 2.642 2.667 2.637 2.654 21,975 +0.01(+0.23%)
Mar 07, 2011 2.673 2.680 2.623 2.648 15,258 +0.00(+0.00%)
Mar 04, 2011 2.723 2.723 2.611 2.648 5,064 -0.07(-2.52%)
Mar 03, 2011 2.679 2.716 2.679 2.716 3,288 +0.04(+1.63%)
Mar 02, 2011 2.642 2.685 2.611 2.673 6,941 +0.03(+1.18%)
Mar 01, 2011 2.592 2.642 2.511 2.642 9,491 +0.08(+3.16%)
Feb 28, 2011 2.654 2.679 2.561 2.561 9,737 -0.07(-2.83%)
Feb 25, 2011 2.605 2.636 2.605 2.636 6,748 +0.04(+1.44%)
Feb 24, 2011 2.542 2.598 2.542 2.598 6,032 +0.08(+3.21%)
Feb 23, 2011 2.667 2.679 2.517 2.517 39,436 -0.08(-3.11%)
Feb 22, 2011 2.679 2.679 2.598 2.598 18,003 -0.09(-3.24%)
Feb 18, 2011 2.704 2.754 2.685 2.685 9,115 -0.06(-2.02%)
Feb 17, 2011 2.741 2.766 2.710 2.741 10,968 -0.01(-0.25%)
Feb 16, 2011 2.747 2.747 2.698 2.747 4,663 +0.02(+0.68%)
Feb 15, 2011 2.654 2.741 2.654 2.729 2,429 +0.01(+0.23%)
Feb 14, 2011 2.766 2.778 2.660 2.723 26,050 -0.04(-1.57%)
Feb 11, 2011 2.735 2.766 2.679 2.766 42,125 +0.04(+1.60%)
Feb 10, 2011 2.698 2.747 2.667 2.723 26,126 +0.07(+2.58%)
Feb 09, 2011 2.735 2.859 2.642 2.654 83,831 -0.02(-0.70%)
Feb 08, 2011 2.611 2.785 2.611 2.673 160,159 +0.19(+7.50%)
Feb 07, 2011 2.424 2.486 2.406 2.486 19,644 +0.09(+3.63%)
Feb 04, 2011 2.455 2.455 2.399 2.399 15,136 -0.02(-1.03%)
Feb 03, 2011 2.393 2.424 2.393 2.424 1,287 +0.00(+0.00%)
Feb 02, 2011 2.424 2.424 2.424 2.424 804 -0.06(-2.50%)
Feb 01, 2011 2.393 2.486 2.393 2.486 4,832 +0.02(+1.01%)
Jan 31, 2011 2.406 2.462 2.393 2.462 5,500 +0.01(+0.53%)
Jan 28, 2011 2.455 2.455 2.349 2.449 18,643 -0.01(-0.27%)
Jan 27, 2011 2.406 2.455 2.406 2.455 10,135 +0.01(+0.25%)
Jan 26, 2011 2.387 2.449 2.300 2.449 24,412 -0.01(-0.50%)
Jan 25, 2011 2.418 2.462 2.418 2.462 9,596 +0.00(+0.00%)
Jan 24, 2011 2.406 2.462 2.406 2.461 6,435 +0.06(+2.32%)
Jan 21, 2011 2.350 2.462 2.350 2.406 4,987 -0.05(-2.03%)
Jan 19, 2011 2.443 2.455 2.455 2.455 3,217 -0.02(-0.83%)
Jan 18, 2011 2.486 2.486 2.368 2.476 8,527 -0.00(-0.17%)
Jan 14, 2011 2.480 2.480 2.480 2.480 1,769 -0.00(-0.00%)
Jan 13, 2011 2.462 2.480 2.412 2.480 6,537 +0.02(+0.76%)
Jan 12, 2011 2.499 2.605 2.462 2.462 42,456 -0.09(-3.41%)
Jan 11, 2011 2.501 2.549 2.493 2.549 9,877 +0.00(+0.01%)
Jan 10, 2011 2.493 2.548 2.493 2.548 3,122 +0.06(+2.23%)
Jan 07, 2011 2.486 2.561 2.474 2.493 13,196 -0.04(-1.72%)
Jan 06, 2011 2.524 2.549 2.474 2.536 5,061 -0.04(-1.69%)
Jan 05, 2011 2.455 2.580 2.455 2.580 5,757 +0.14(+5.87%)
Jan 04, 2011 2.406 2.474 2.393 2.437 10,704 +0.05(+2.08%)
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.