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

C S P Inc (NQ: CSPI )

14.34 -0.56 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2009 2.260 2.260 2.260 2.260 216 -0.05(-1.96%)
Sep 29, 2009 2.317 2.317 2.246 2.305 3,371 -0.01(-0.27%)
Sep 28, 2009 2.243 2.336 2.243 2.311 17,224 +0.07(+3.06%)
Sep 25, 2009 2.261 2.261 2.243 2.243 2,937 -0.06(-2.70%)
Sep 24, 2009 2.299 2.305 2.299 2.305 4,607 +0.02(+1.09%)
Sep 23, 2009 2.236 2.285 2.211 2.280 10,143 +0.01(+0.55%)
Sep 22, 2009 2.268 2.284 2.268 2.268 4,605 -0.02(-0.71%)
Sep 21, 2009 2.268 2.284 2.261 2.284 7,454 -0.03(-1.45%)
Sep 16, 2009 2.317 2.317 2.317 2.317 4,733 +0.00(+0.00%)
Sep 15, 2009 2.261 2.317 2.261 2.317 8,066 +0.02(+0.81%)
Sep 14, 2009 2.311 2.342 2.299 2.299 4,119 +0.01(+0.47%)
Sep 11, 2009 2.230 2.336 2.230 2.288 12,159 +0.03(+1.46%)
Sep 10, 2009 2.243 2.261 2.243 2.255 4,494 +0.01(+0.28%)
Sep 09, 2009 2.249 2.249 2.224 2.249 10,891 -0.00(-0.11%)
Sep 08, 2009 2.236 2.305 2.236 2.251 8,010 +0.01(+0.67%)
Sep 04, 2009 2.230 2.236 2.230 2.236 1,179 +0.02(+0.84%)
Sep 03, 2009 2.230 2.230 2.218 2.218 481 -0.00(-0.17%)
Sep 02, 2009 2.211 2.243 2.211 2.221 6,588 +0.00(+0.17%)
Sep 01, 2009 2.299 2.299 2.218 2.218 4,334 -0.02(-1.11%)
Aug 31, 2009 2.367 2.367 2.243 2.243 321 +0.05(+2.27%)
Aug 28, 2009 2.224 2.224 2.193 2.193 3,210 -0.02(-0.84%)
Aug 27, 2009 2.211 2.211 2.211 2.211 481 -0.04(-1.66%)
Aug 25, 2009 2.243 2.249 2.249 2.249 7,384 +0.04(+1.69%)
Aug 24, 2009 2.205 2.211 2.130 2.211 22,838 +0.00(+0.00%)
Aug 21, 2009 2.211 2.211 2.211 2.211 160 -0.02(-1.11%)
Aug 18, 2009 2.236 2.236 2.236 2.236 3,531 +0.05(+2.28%)
Aug 17, 2009 2.224 2.224 2.187 2.187 3,371 -0.04(-1.68%)
Aug 14, 2009 2.243 2.243 2.106 2.224 8,654 -0.05(-2.19%)
Aug 13, 2009 2.330 2.330 2.274 2.274 15,808 +0.04(+1.67%)
Aug 12, 2009 2.317 2.317 2.236 2.236 565 -0.10(-4.27%)
Aug 11, 2009 2.442 2.492 2.254 2.336 72,748 -0.31(-11.76%)
Aug 10, 2009 2.461 2.648 2.461 2.648 13,002 +0.21(+8.42%)
Aug 07, 2009 2.429 2.442 2.429 2.442 2,656 +0.04(+1.77%)
Aug 06, 2009 2.405 2.411 2.399 2.399 2,648 -0.01(-0.21%)
Aug 04, 2009 2.405 2.405 2.405 2.405 321 -0.06(-2.28%)
Aug 03, 2009 2.336 2.486 2.336 2.461 17,256 +0.11(+4.77%)
Jul 31, 2009 2.457 2.485 2.349 2.349 12,967 -0.05(-2.10%)
Jul 30, 2009 2.373 2.399 2.373 2.399 1,746 -0.00(-0.14%)
Jul 28, 2009 2.336 2.402 2.402 2.402 160 -0.01(-0.35%)
Jul 27, 2009 2.355 2.411 2.349 2.411 2,891 +0.01(+0.52%)
Jul 24, 2009 2.305 2.405 2.292 2.398 2,247 +0.00(+0.00%)
Jul 23, 2009 2.392 2.398 2.392 2.398 39,924 +0.12(+5.48%)
Jul 22, 2009 2.211 2.274 2.211 2.274 4,173 -0.07(-2.98%)
Jul 21, 2009 2.336 2.355 2.336 2.344 12,360 -0.01(-0.48%)
Jul 20, 2009 2.336 2.377 2.336 2.355 19,109 +0.11(+5.00%)
Jul 17, 2009 2.230 2.268 2.224 2.243 3,531 -0.01(-0.56%)
Jul 16, 2009 2.268 2.268 2.224 2.255 2,086 -0.02(-0.82%)
Jul 14, 2009 2.274 2.274 2.274 2.274 0 -0.08(-3.44%)
Jul 13, 2009 2.355 2.355 2.355 2.355 160 +0.01(+0.53%)
Jul 10, 2009 2.333 2.373 2.333 2.342 13,484 +0.09(+4.16%)
Jul 09, 2009 2.342 2.342 2.211 2.249 11,076 -0.06(-2.44%)
Jul 02, 2009 2.417 2.305 2.305 2.305 321 -0.11(-4.39%)
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.