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

C S P Inc (NQ: CSPI )

13.47 -0.12 (-0.88%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 13, 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 (%)
Jun 30, 2009 2.268 2.268 2.139 2.211 2,974 -0.07(-3.27%)
Jun 29, 2009 2.286 2.286 2.286 2.286 642 +0.04(+1.92%)
Jun 26, 2009 2.180 2.249 2.180 2.243 3,109 +0.06(+2.89%)
Jun 25, 2009 2.180 2.180 2.180 2.180 321 +0.03(+1.45%)
Jun 24, 2009 2.149 2.157 2.149 2.149 5,027 +0.00(+0.00%)
Jun 23, 2009 2.155 2.162 2.149 2.149 3,531 -0.04(-1.71%)
Jun 22, 2009 2.193 2.230 2.187 2.187 2,407 -0.06(-2.50%)
Jun 19, 2009 2.124 2.243 2.093 2.243 15,060 +0.09(+4.05%)
Jun 18, 2009 2.187 2.187 2.149 2.155 6,742 -0.03(-1.42%)
Jun 17, 2009 2.180 2.186 2.180 2.186 1,123 -0.00(-0.00%)
Jun 16, 2009 2.211 2.211 2.180 2.187 3,494 -0.02(-1.13%)
Jun 15, 2009 2.274 2.330 2.211 2.212 9,069 -0.03(-1.39%)
Jun 12, 2009 2.249 2.249 2.243 2.243 1,123 +0.00(+0.00%)
Jun 11, 2009 2.252 2.305 2.155 2.243 2,568 -0.03(-1.37%)
Jun 09, 2009 2.274 2.274 2.274 2.274 0 +0.03(+1.39%)
Jun 08, 2009 2.081 2.243 2.081 2.243 10,598 +0.09(+4.05%)
Jun 05, 2009 2.081 2.155 2.056 2.155 2,579 -0.02(-1.15%)
Jun 04, 2009 2.174 2.180 2.174 2.180 5,631 +0.06(+2.64%)
Jun 03, 2009 2.124 2.130 2.124 2.124 4,506 +0.00(+0.00%)
Jun 02, 2009 2.056 2.130 2.056 2.124 21,857 +0.07(+3.33%)
Jun 01, 2009 2.012 2.074 2.012 2.056 15,779 +0.06(+3.13%)
May 29, 2009 1.981 1.993 1.975 1.993 6,236 -0.09(-4.47%)
May 28, 2009 2.093 2.099 2.087 2.087 7,511 +0.14(+7.03%)
May 27, 2009 1.962 1.993 1.944 1.950 7,697 +0.02(+0.97%)
May 26, 2009 2.031 2.031 1.919 1.931 13,380 -0.09(-4.62%)
May 22, 2009 2.031 2.031 2.025 2.025 642 -0.09(-4.41%)
May 20, 2009 2.118 2.118 2.118 2.118 4,334 +0.09(+4.62%)
May 19, 2009 1.987 2.025 1.912 2.025 11,734 +0.09(+4.84%)
May 18, 2009 1.937 1.969 1.931 1.931 3,823 +0.01(+0.32%)
May 15, 2009 1.900 1.944 1.900 1.925 7,323 +0.02(+1.31%)
May 14, 2009 1.931 1.962 1.900 1.900 8,117 -0.04(-2.24%)
May 13, 2009 1.981 2.034 1.944 1.944 6,421 -0.21(-9.57%)
May 11, 2009 2.149 2.149 2.149 2.149 0 +0.19(+9.55%)
May 08, 2009 1.875 1.962 1.869 1.962 12,039 +0.09(+4.98%)
May 07, 2009 1.950 1.950 1.850 1.869 14,198 -0.06(-2.91%)
May 06, 2009 1.912 1.969 1.900 1.925 42,292 +0.02(+0.98%)
May 05, 2009 1.894 1.950 1.888 1.906 3,637 -0.02(-0.97%)
May 04, 2009 1.937 1.993 1.850 1.925 21,857 +0.07(+4.04%)
May 01, 2009 1.869 1.900 1.844 1.850 16,614 -0.02(-0.99%)
Apr 30, 2009 1.838 1.916 1.813 1.869 23,164 -0.00(-0.00%)
Apr 29, 2009 1.869 1.906 1.863 1.869 13,468 -0.01(-0.66%)
Apr 28, 2009 1.782 1.956 1.775 1.881 27,480 +0.09(+5.23%)
Apr 27, 2009 1.763 1.794 1.763 1.788 5,618 +0.04(+2.03%)
Apr 24, 2009 1.757 1.819 1.744 1.752 32,892 -0.02(-1.30%)
Apr 23, 2009 1.763 1.782 1.750 1.775 6,742 +0.02(+1.42%)
Apr 22, 2009 1.744 1.775 1.744 1.750 16,052 +0.01(+0.36%)
Apr 21, 2009 1.688 1.744 1.688 1.744 3,371 +0.07(+4.48%)
Apr 20, 2009 1.726 1.738 1.669 1.669 13,725 -0.07(-4.29%)
Apr 17, 2009 1.669 1.763 1.669 1.744 32,105 +0.03(+1.82%)
Apr 16, 2009 1.682 1.732 1.682 1.713 23,404 -0.03(-1.79%)
Apr 15, 2009 1.653 1.744 1.653 1.744 802 +0.16(+9.80%)
Apr 14, 2009 1.657 1.676 1.589 1.589 23,194 -0.07(-4.14%)
Apr 13, 2009 1.682 1.682 1.589 1.657 6,377 -0.01(-0.37%)
Apr 09, 2009 1.750 1.750 1.663 1.663 30,570 -0.05(-2.91%)
Apr 08, 2009 1.732 1.738 1.713 1.713 9,069 +0.02(+1.10%)
Apr 07, 2009 1.682 1.694 1.676 1.694 15,810 +0.01(+0.74%)
Apr 06, 2009 1.713 1.732 1.682 1.682 9,630 -0.03(-1.81%)
Apr 03, 2009 1.766 1.766 1.676 1.713 39,756 -0.00(-0.00%)
Apr 02, 2009 1.829 1.829 1.713 1.713 32,445 -0.06(-3.51%)
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.