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

C S P Inc (NQ: CSPI )

13.59 +0.51 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2011 2.167 2.192 2.167 2.179 6,131 +0.04(+1.72%)
Aug 30, 2011 2.111 2.142 2.111 2.142 642 +0.01(+0.58%)
Aug 29, 2011 2.130 2.130 2.130 2.130 160 -0.04(-1.72%)
Aug 25, 2011 2.180 2.167 2.167 2.167 7,385 -0.01(-0.28%)
Aug 24, 2011 2.130 2.211 2.130 2.174 5,041 +0.08(+3.87%)
Aug 22, 2011 2.211 2.093 2.093 2.093 27,295 -0.09(-4.00%)
Aug 19, 2011 2.211 2.217 2.180 2.180 11,721 -0.06(-2.78%)
Aug 18, 2011 2.217 2.242 2.211 2.242 9,821 -0.01(-0.55%)
Aug 17, 2011 2.255 2.304 2.211 2.255 17,738 -0.05(-2.29%)
Aug 16, 2011 2.273 2.308 2.273 2.308 1,525 +0.00(+0.13%)
Aug 15, 2011 2.417 2.417 2.303 2.304 2,689 -0.11(-4.64%)
Aug 11, 2011 2.423 2.417 2.417 2.417 481 +0.01(+0.52%)
Aug 10, 2011 2.429 2.460 2.369 2.404 10,892 -0.02(-1.03%)
Aug 09, 2011 2.280 2.491 2.280 2.429 3,532 +0.13(+5.69%)
Aug 08, 2011 2.248 2.370 2.248 2.298 5,181 -0.09(-3.93%)
Aug 05, 2011 2.273 2.522 2.242 2.392 17,595 +0.12(+5.23%)
Aug 04, 2011 2.298 2.382 2.248 2.273 13,456 -0.16(-6.41%)
Aug 03, 2011 2.554 2.554 2.311 2.429 20,848 -0.16(-6.02%)
Aug 02, 2011 2.585 2.616 2.585 2.585 2,087 +0.01(+0.48%)
Aug 01, 2011 2.563 2.572 2.563 2.572 642 -0.01(-0.48%)
Jul 29, 2011 2.563 2.622 2.541 2.585 1,419 -0.03(-1.21%)
Jul 28, 2011 2.572 2.616 2.572 2.616 939 +0.04(+1.71%)
Jul 27, 2011 2.535 2.629 2.535 2.572 29,862 -0.08(-2.84%)
Jul 26, 2011 2.563 2.716 2.563 2.647 6,904 -0.02(-0.90%)
Jul 25, 2011 2.616 2.710 2.616 2.671 3,869 -0.01(-0.25%)
Jul 22, 2011 2.715 2.715 2.678 2.678 2,408 -0.03(-1.15%)
Jul 21, 2011 2.691 2.709 2.691 2.709 963 +0.01(+0.23%)
Jul 20, 2011 2.673 2.703 2.673 2.703 2,344 -0.04(-1.36%)
Jul 19, 2011 2.803 2.803 2.678 2.740 15,770 -0.07(-2.65%)
Jul 15, 2011 2.709 2.815 2.815 2.815 5,940 +0.04(+1.57%)
Jul 14, 2011 2.678 2.772 2.678 2.772 1,974 +0.08(+3.01%)
Jul 12, 2011 2.678 2.691 2.691 2.691 2,729 +0.01(+0.46%)
Jul 11, 2011 2.597 2.709 2.597 2.678 6,841 -0.06(-2.05%)
Jul 08, 2011 2.734 2.734 2.734 2.734 802 +0.05(+1.86%)
Jul 07, 2011 2.678 2.697 2.678 2.684 1,053 -0.01(-0.23%)
Jul 05, 2011 2.691 2.691 2.691 2.691 160 -0.02(-0.92%)
Jun 29, 2011 2.703 2.715 2.715 2.715 1,445 +0.01(+0.23%)
Jun 27, 2011 2.709 2.709 2.709 2.709 481 -0.07(-2.46%)
Jun 24, 2011 2.765 2.778 2.765 2.778 2,568 +0.01(+0.45%)
Jun 23, 2011 2.722 2.765 2.722 2.765 2,408 +0.04(+1.60%)
Jun 22, 2011 2.772 2.796 2.694 2.722 963 -0.07(-2.46%)
Jun 21, 2011 2.703 2.790 2.641 2.790 5,568 +0.09(+3.23%)
Jun 20, 2011 2.703 2.715 2.659 2.703 3,394 +0.00(+0.00%)
Jun 17, 2011 2.554 2.703 2.541 2.703 5,919 +0.15(+5.96%)
Jun 16, 2011 2.560 2.566 2.454 2.551 22,326 -0.06(-2.48%)
Jun 15, 2011 2.597 2.616 2.597 2.616 5,996 +0.00(+0.00%)
Jun 14, 2011 2.647 2.672 2.560 2.616 11,704 -0.04(-1.64%)
Jun 13, 2011 2.678 2.715 2.653 2.659 6,289 -0.06(-2.29%)
Jun 10, 2011 2.659 2.728 2.653 2.722 7,666 +0.02(+0.92%)
Jun 09, 2011 2.803 2.803 2.659 2.697 5,062 -0.01(-0.46%)
Jun 08, 2011 2.684 2.709 2.684 2.709 5,717 -0.00(-0.00%)
Jun 07, 2011 2.728 2.728 2.691 2.709 4,840 -0.02(-0.68%)
Jun 06, 2011 2.728 2.784 2.728 2.728 3,564 -0.05(-1.79%)
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.