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 (%)
Aug 29, 2008 3.625 3.911 3.519 3.768 4,025 +0.02(+0.66%)
Aug 28, 2008 3.687 3.749 3.556 3.743 13,208 +0.11(+2.91%)
Aug 27, 2008 3.569 3.637 3.569 3.637 14,446 +0.05(+1.39%)
Aug 26, 2008 3.494 3.674 3.475 3.587 11,619 +0.04(+1.05%)
Aug 22, 2008 3.475 3.550 3.550 3.550 4,021 +0.04(+1.06%)
Aug 21, 2008 3.451 3.538 3.451 3.513 5,211 +0.06(+1.62%)
Aug 20, 2008 3.488 3.513 3.457 3.457 6,594 -0.09(-2.46%)
Aug 18, 2008 3.544 3.544 3.544 3.544 0 -0.03(-0.87%)
Aug 15, 2008 3.594 3.600 3.575 3.575 5,468 -0.09(-2.38%)
Aug 14, 2008 3.618 3.662 3.531 3.662 1,415 -0.03(-0.84%)
Aug 13, 2008 3.513 3.693 3.475 3.693 34,715 +0.00(+0.00%)
Aug 12, 2008 3.581 3.693 3.550 3.693 3,216 +0.08(+2.10%)
Aug 11, 2008 3.463 3.617 3.444 3.617 10,937 +0.19(+5.40%)
Aug 08, 2008 3.432 3.637 3.432 3.432 2,486 -0.20(-5.48%)
Aug 07, 2008 3.538 3.687 3.426 3.631 20,426 +0.02(+0.69%)
Aug 06, 2008 3.662 3.699 3.463 3.606 10,937 -0.02(-0.69%)
Aug 05, 2008 3.451 3.631 3.152 3.631 30,141 +0.17(+5.04%)
Aug 04, 2008 3.457 3.457 3.457 3.457 160 -0.11(-3.14%)
Aug 01, 2008 3.569 3.569 3.569 3.569 0 +0.00(+0.00%)
Jul 31, 2008 3.480 3.569 3.469 3.569 6,272 -0.00(-0.00%)
Jul 30, 2008 3.513 3.581 3.438 3.569 12,556 -0.01(-0.17%)
Jul 29, 2008 3.575 3.575 3.519 3.575 9,167 +0.07(+1.95%)
Jul 28, 2008 3.594 3.600 3.500 3.507 3,860 +0.01(+0.18%)
Jul 25, 2008 3.507 3.550 3.332 3.500 14,517 +0.05(+1.44%)
Jul 24, 2008 3.301 3.569 3.301 3.451 14,963 +0.03(+0.91%)
Jul 23, 2008 3.332 3.420 3.332 3.420 2,090 -0.04(-1.26%)
Jul 22, 2008 3.488 3.494 3.295 3.463 6,594 +0.04(+1.27%)
Jul 21, 2008 3.289 3.420 3.245 3.420 5,569 -0.08(-2.31%)
Jul 18, 2008 3.513 3.513 3.239 3.500 4,667 +0.19(+5.83%)
Jul 17, 2008 3.189 3.395 3.189 3.308 27,703 +0.07(+2.11%)
Jul 16, 2008 3.295 3.295 3.239 3.239 2,861 -0.12(-3.69%)
Jul 15, 2008 3.314 3.413 3.277 3.364 7,408 -0.03(-0.92%)
Jul 14, 2008 3.370 3.395 3.202 3.395 10,589 +0.04(+1.11%)
Jul 11, 2008 3.357 3.357 3.357 3.357 321 +0.02(+0.75%)
Jul 10, 2008 3.420 3.432 3.289 3.332 19,148 -0.10(-2.90%)
Jul 09, 2008 3.420 3.550 3.420 3.432 7,525 -0.01(-0.36%)
Jul 08, 2008 3.587 3.594 3.426 3.444 14,991 -0.06(-1.60%)
Jul 07, 2008 3.432 3.507 3.432 3.500 8,997 +0.02(+0.71%)
Jul 04, 2008 3.463 3.482 3.420 3.475 22,828 +0.00(+0.00%)
Jul 03, 2008 3.463 3.482 3.420 3.475 22,828 +0.02(+0.72%)
Jul 02, 2008 3.563 3.581 3.451 3.451 13,727 -0.16(-4.48%)
Jul 01, 2008 3.612 3.699 3.612 3.612 1,666 -0.09(-2.35%)
Jun 30, 2008 3.606 3.699 3.606 3.699 10,132 +0.01(+0.17%)
Jun 27, 2008 3.693 3.693 3.693 3.693 3,297 +0.07(+2.06%)
Jun 26, 2008 3.637 3.712 3.618 3.618 14,154 -0.09(-2.51%)
Jun 25, 2008 3.544 3.712 3.544 3.712 11,551 +0.12(+3.29%)
Jun 24, 2008 3.556 3.594 3.556 3.594 27,825 +0.00(+0.00%)
Jun 23, 2008 3.575 3.618 3.544 3.594 21,924 +0.00(+0.00%)
Jun 20, 2008 3.563 3.693 3.563 3.594 13,356 +0.06(+1.58%)
Jun 19, 2008 3.550 3.600 3.519 3.538 7,881 -0.02(-0.52%)
Jun 18, 2008 3.575 3.643 3.513 3.556 16,872 -0.05(-1.38%)
Jun 17, 2008 3.637 3.724 3.567 3.606 6,983 +0.00(+0.00%)
Jun 16, 2008 3.544 3.625 3.544 3.606 16,968 +0.09(+2.65%)
Jun 13, 2008 3.581 3.618 3.500 3.513 10,776 -0.01(-0.35%)
Jun 12, 2008 3.531 3.625 3.513 3.525 8,202 +0.04(+1.25%)
Jun 11, 2008 3.494 3.503 3.482 3.482 2,462 -0.03(-0.89%)
Jun 10, 2008 3.519 3.519 3.463 3.513 804 -0.04(-1.22%)
Jun 09, 2008 3.569 3.569 3.513 3.556 11,439 -0.01(-0.17%)
Jun 06, 2008 3.612 3.612 3.525 3.563 1,608 -0.04(-1.04%)
Jun 05, 2008 3.494 3.612 3.494 3.600 7,720 +0.04(+1.22%)
Jun 04, 2008 3.594 3.600 3.488 3.556 29,384 -0.04(-1.04%)
Jun 03, 2008 3.693 3.693 3.538 3.594 15,247 -0.04(-1.03%)
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.