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 (%)
Jun 30, 2009 2.263 2.263 2.135 2.207 2,980 -0.07(-3.27%)
Jun 29, 2009 2.282 2.282 2.282 2.282 643 +0.04(+1.92%)
Jun 26, 2009 2.176 2.244 2.176 2.239 3,115 +0.06(+2.89%)
Jun 25, 2009 2.176 2.176 2.176 2.176 321 +0.03(+1.45%)
Jun 24, 2009 2.145 2.153 2.145 2.145 5,037 +0.00(+0.00%)
Jun 23, 2009 2.151 2.157 2.145 2.145 3,538 -0.04(-1.71%)
Jun 22, 2009 2.188 2.226 2.182 2.182 2,412 -0.06(-2.50%)
Jun 19, 2009 2.120 2.238 2.089 2.238 15,090 +0.09(+4.05%)
Jun 18, 2009 2.182 2.182 2.145 2.151 6,755 -0.03(-1.42%)
Jun 17, 2009 2.176 2.182 2.176 2.182 1,125 -0.00(-0.00%)
Jun 16, 2009 2.207 2.207 2.176 2.182 3,501 -0.02(-1.13%)
Jun 15, 2009 2.269 2.325 2.207 2.207 9,087 -0.03(-1.39%)
Jun 12, 2009 2.244 2.244 2.238 2.238 1,125 +0.00(+0.00%)
Jun 11, 2009 2.248 2.300 2.151 2.238 2,573 -0.03(-1.37%)
Jun 09, 2009 2.269 2.269 2.269 2.269 0 +0.03(+1.39%)
Jun 08, 2009 2.077 2.238 2.077 2.238 10,618 +0.09(+4.05%)
Jun 05, 2009 2.077 2.151 2.052 2.151 2,584 -0.02(-1.15%)
Jun 04, 2009 2.170 2.176 2.170 2.176 5,642 +0.06(+2.64%)
Jun 03, 2009 2.120 2.126 2.120 2.120 4,514 +0.00(+0.00%)
Jun 02, 2009 2.052 2.126 2.052 2.120 21,900 +0.07(+3.33%)
Jun 01, 2009 2.008 2.070 2.008 2.052 15,810 +0.06(+3.13%)
May 29, 2009 1.977 1.990 1.971 1.990 6,248 -0.09(-4.47%)
May 28, 2009 2.089 2.095 2.083 2.083 7,525 +0.14(+7.03%)
May 27, 2009 1.958 1.990 1.940 1.946 7,712 +0.02(+0.97%)
May 26, 2009 2.027 2.027 1.915 1.927 13,406 -0.09(-4.62%)
May 22, 2009 2.027 2.027 2.021 2.021 643 -0.09(-4.41%)
May 20, 2009 2.114 2.114 2.114 2.114 4,342 +0.09(+4.62%)
May 19, 2009 1.983 2.021 1.909 2.021 11,757 +0.09(+4.84%)
May 18, 2009 1.934 1.965 1.927 1.927 3,831 +0.01(+0.32%)
May 15, 2009 1.896 1.940 1.896 1.921 7,337 +0.02(+1.31%)
May 14, 2009 1.927 1.958 1.896 1.896 8,133 -0.04(-2.24%)
May 13, 2009 1.977 2.030 1.940 1.940 6,433 -0.21(-9.57%)
May 11, 2009 2.145 2.145 2.145 2.145 0 +0.19(+9.55%)
May 08, 2009 1.871 1.958 1.865 1.958 12,063 +0.09(+4.98%)
May 07, 2009 1.946 1.946 1.847 1.865 14,226 -0.06(-2.91%)
May 06, 2009 1.909 1.965 1.896 1.921 42,375 +0.02(+0.98%)
May 05, 2009 1.890 1.946 1.884 1.903 3,644 -0.02(-0.97%)
May 04, 2009 1.934 1.989 1.847 1.921 21,900 +0.07(+4.04%)
May 01, 2009 1.865 1.896 1.840 1.847 16,647 -0.02(-0.99%)
Apr 30, 2009 1.834 1.912 1.809 1.865 23,209 -0.00(-0.00%)
Apr 29, 2009 1.865 1.903 1.859 1.865 13,494 -0.01(-0.66%)
Apr 28, 2009 1.778 1.952 1.772 1.878 27,534 +0.09(+5.23%)
Apr 27, 2009 1.760 1.791 1.760 1.784 5,629 +0.04(+2.03%)
Apr 24, 2009 1.753 1.815 1.741 1.749 32,956 -0.02(-1.30%)
Apr 23, 2009 1.760 1.778 1.747 1.772 6,755 +0.02(+1.42%)
Apr 22, 2009 1.741 1.772 1.741 1.747 16,084 +0.01(+0.36%)
Apr 21, 2009 1.685 1.741 1.685 1.741 3,377 +0.07(+4.48%)
Apr 20, 2009 1.722 1.735 1.666 1.666 13,751 -0.07(-4.29%)
Apr 17, 2009 1.666 1.760 1.666 1.741 32,168 +0.03(+1.82%)
Apr 16, 2009 1.679 1.728 1.679 1.710 23,450 -0.03(-1.79%)
Apr 15, 2009 1.650 1.741 1.650 1.741 804 +0.16(+9.80%)
Apr 14, 2009 1.654 1.672 1.585 1.585 23,239 -0.07(-4.14%)
Apr 13, 2009 1.679 1.679 1.586 1.654 6,390 -0.01(-0.37%)
Apr 09, 2009 1.747 1.747 1.660 1.660 30,630 -0.05(-2.91%)
Apr 08, 2009 1.728 1.735 1.710 1.710 9,087 +0.02(+1.10%)
Apr 07, 2009 1.679 1.691 1.672 1.691 15,841 +0.01(+0.74%)
Apr 06, 2009 1.710 1.728 1.679 1.679 9,648 -0.03(-1.81%)
Apr 03, 2009 1.762 1.762 1.672 1.710 39,833 -0.00(-0.00%)
Apr 02, 2009 1.825 1.825 1.710 1.710 32,509 -0.06(-3.51%)
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.