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

C S P Inc (NQ: CSPI )

14.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2011 2.099 2.174 2.099 2.174 321 +0.07(+3.56%)
Oct 24, 2011 2.080 2.099 2.099 2.099 963 +0.03(+1.44%)
Oct 21, 2011 2.069 2.069 2.069 2.069 160 -0.03(-1.42%)
Oct 18, 2011 2.099 2.099 2.099 2.099 0 -0.07(-3.44%)
Oct 17, 2011 2.174 2.174 2.174 2.174 802 +0.00(+0.00%)
Oct 14, 2011 2.105 2.180 2.099 2.174 5,242 +0.02(+1.16%)
Oct 13, 2011 2.248 2.248 2.149 2.149 5,940 -0.07(-3.36%)
Oct 12, 2011 2.192 2.223 2.149 2.223 2,408 +0.11(+5.00%)
Oct 11, 2011 2.024 2.124 2.024 2.118 6,599 -0.10(-4.49%)
Oct 10, 2011 2.323 2.323 2.211 2.217 7,193 +0.04(+1.72%)
Oct 07, 2011 2.180 2.180 2.180 2.180 642 +0.16(+7.69%)
Oct 04, 2011 2.068 2.024 2.024 2.024 8,991 -0.06(-2.69%)
Oct 03, 2011 2.118 2.118 2.068 2.080 12,515 -0.10(-4.57%)
Sep 29, 2011 2.180 2.180 2.180 2.180 0 -0.04(-1.96%)
Sep 28, 2011 2.086 2.223 2.086 2.223 642 -0.01(-0.28%)
Sep 27, 2011 2.242 2.242 2.099 2.230 11,666 +0.04(+1.70%)
Sep 26, 2011 2.105 2.192 2.086 2.192 2,247 +0.01(+0.57%)
Sep 23, 2011 2.124 2.280 2.086 2.180 66,851 +0.03(+1.45%)
Sep 22, 2011 2.180 2.180 2.149 2.149 4,174 -0.09(-4.17%)
Sep 21, 2011 2.180 2.242 2.180 2.242 2,408 -0.09(-3.74%)
Sep 20, 2011 2.329 2.329 2.329 2.329 802 +0.02(+1.08%)
Sep 19, 2011 2.105 2.335 2.105 2.304 963 -0.01(-0.27%)
Sep 16, 2011 2.311 2.311 2.311 2.311 1,382 +0.05(+2.20%)
Sep 14, 2011 2.261 2.261 2.261 2.261 0 +0.14(+6.45%)
Sep 13, 2011 2.111 2.273 2.111 2.124 6,952 +0.02(+1.19%)
Sep 12, 2011 2.086 2.155 2.086 2.099 8,074 -0.07(-3.44%)
Sep 09, 2011 2.093 2.205 2.093 2.174 3,853 +0.04(+2.05%)
Sep 08, 2011 2.086 2.130 2.068 2.130 5,298 -0.02(-1.16%)
Sep 07, 2011 2.080 2.211 2.068 2.155 6,743 +0.08(+3.90%)
Sep 06, 2011 2.030 2.118 2.030 2.074 3,211 -0.06(-2.63%)
Sep 02, 2011 2.124 2.142 2.124 2.130 4,656 -0.01(-0.58%)
Sep 01, 2011 2.180 2.192 2.111 2.142 7,790 -0.04(-1.69%)
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%)
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.