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

C S P Inc (NQ: CSPI )

14.79 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2010 2.443 2.561 2.443 2.561 18,214 +0.05(+1.98%)
Aug 30, 2010 2.504 2.511 2.499 2.511 711 -0.10(-3.81%)
Aug 27, 2010 2.530 2.642 2.530 2.611 9,005 +0.08(+3.19%)
Aug 26, 2010 2.468 2.530 2.468 2.530 8,928 +0.00(+0.00%)
Aug 25, 2010 2.530 2.536 2.493 2.530 11,776 -0.00(-0.00%)
Aug 24, 2010 2.517 2.530 2.517 2.530 19,305 -0.05(-1.93%)
Aug 20, 2010 2.598 2.580 2.580 2.580 11,422 -0.05(-1.89%)
Aug 17, 2010 2.549 2.629 2.629 2.629 8,365 +0.09(+3.42%)
Aug 16, 2010 2.567 2.567 2.486 2.542 10,698 -0.07(-2.62%)
Aug 12, 2010 2.611 2.611 2.611 2.611 1,608 -0.03(-1.18%)
Aug 11, 2010 2.648 2.648 2.611 2.642 31,856 -0.01(-0.24%)
Aug 10, 2010 2.642 2.654 2.642 2.648 19,465 +0.01(+0.24%)
Aug 09, 2010 2.611 2.649 2.605 2.642 18,444 +0.01(+0.47%)
Aug 06, 2010 2.667 2.667 2.598 2.629 8,462 -0.02(-0.70%)
Aug 05, 2010 2.573 2.673 2.517 2.648 53,886 +0.04(+1.67%)
Aug 04, 2010 2.841 2.890 2.393 2.605 342,686 +0.02(+0.96%)
Aug 03, 2010 2.648 2.648 2.549 2.580 6,463 -0.06(-2.35%)
Aug 02, 2010 2.692 2.692 2.611 2.642 10,456 +0.01(+0.24%)
Jul 30, 2010 2.660 2.707 2.555 2.636 7,229 -0.02(-0.70%)
Jul 29, 2010 2.586 2.673 2.586 2.654 19,395 +0.09(+3.64%)
Jul 28, 2010 2.660 2.660 2.561 2.561 11,068 -0.10(-3.74%)
Jul 27, 2010 2.729 2.754 2.611 2.660 10,154 -0.06(-2.28%)
Jul 26, 2010 2.747 2.747 2.723 2.723 1,930 +0.00(+0.00%)
Jul 23, 2010 2.692 2.723 2.673 2.723 16,248 +0.08(+3.06%)
Jul 22, 2010 2.723 2.723 2.642 2.642 7,400 +0.01(+0.24%)
Jul 21, 2010 2.642 2.642 2.636 2.636 1,045 +0.00(+0.00%)
Jul 20, 2010 2.629 2.636 2.623 2.636 10,236 +0.01(+0.47%)
Jul 19, 2010 2.617 2.623 2.611 2.623 8,262 +0.03(+1.20%)
Jul 16, 2010 2.629 2.698 2.592 2.592 16,703 -0.02(-0.74%)
Jul 15, 2010 2.673 2.723 2.611 2.611 4,786 -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 2.623 4,240 -0.01(-0.47%)
Jul 09, 2010 2.617 2.642 2.617 2.636 2,091 -0.05(-1.85%)
Jul 08, 2010 2.623 2.704 2.623 2.685 2,923 -0.01(-0.46%)
Jul 06, 2010 2.710 2.698 2.698 2.698 4,021 -0.01(-0.46%)
Jul 02, 2010 2.760 2.760 2.692 2.710 8,848 +0.09(+3.32%)
Jul 01, 2010 2.623 2.765 2.611 2.623 27,173 -0.04(-1.40%)
Jun 30, 2010 2.629 2.704 2.629 2.660 6,877 -0.01(-0.23%)
Jun 29, 2010 2.679 2.679 2.642 2.667 9,609 -0.12(-4.24%)
Jun 25, 2010 2.673 2.866 2.617 2.785 28,762 +0.14(+5.41%)
Jun 24, 2010 2.636 2.642 2.629 2.642 13,658 +0.02(+0.71%)
Jun 23, 2010 2.623 2.623 2.611 2.623 1,777 -0.05(-1.84%)
Jun 17, 2010 2.611 2.672 2.672 2.672 2,413 +0.02(+0.92%)
Jun 16, 2010 2.651 2.651 2.636 2.648 5,994 -0.03(-1.16%)
Jun 15, 2010 2.679 2.686 2.679 2.679 6,917 +0.00(+0.19%)
Jun 14, 2010 2.716 2.716 2.673 2.674 2,837 -0.01(-0.42%)
Jun 11, 2010 2.648 2.685 2.648 2.685 643 +0.07(+2.61%)
Jun 10, 2010 2.611 2.617 2.611 2.617 10,292 -0.06(-2.09%)
Jun 09, 2010 2.518 2.673 2.518 2.673 27,670 +0.03(+1.18%)
Jun 08, 2010 2.648 2.648 2.642 2.642 11,422 +0.00(+0.00%)
Jun 07, 2010 2.642 2.642 2.642 2.642 6,435 +0.00(+0.00%)
Jun 04, 2010 2.679 2.679 2.636 2.642 6,557 -0.02(-0.70%)
Jun 03, 2010 2.660 2.723 2.648 2.661 2,252 +0.01(+0.47%)
Jun 02, 2010 2.649 2.654 2.648 2.648 27,710 +0.00(+0.00%)
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.