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 29, 2008 3.631 3.917 3.525 3.774 4,018 +0.02(+0.66%)
Aug 28, 2008 3.693 3.756 3.562 3.749 13,185 +0.11(+2.91%)
Aug 27, 2008 3.575 3.643 3.575 3.643 14,421 +0.05(+1.39%)
Aug 26, 2008 3.500 3.681 3.482 3.594 11,598 +0.04(+1.05%)
Aug 22, 2008 3.482 3.556 3.556 3.556 4,014 +0.04(+1.06%)
Aug 21, 2008 3.457 3.544 3.457 3.519 5,202 +0.06(+1.62%)
Aug 20, 2008 3.494 3.519 3.463 3.463 6,583 -0.09(-2.46%)
Aug 18, 2008 3.550 3.550 3.550 3.550 0 -0.03(-0.87%)
Aug 15, 2008 3.600 3.606 3.581 3.581 5,459 -0.09(-2.38%)
Aug 14, 2008 3.625 3.668 3.538 3.668 1,412 -0.03(-0.84%)
Aug 13, 2008 3.519 3.700 3.482 3.700 34,655 +0.00(+0.00%)
Aug 12, 2008 3.587 3.700 3.556 3.700 3,211 +0.08(+2.10%)
Aug 11, 2008 3.469 3.624 3.450 3.624 10,918 +0.19(+5.40%)
Aug 08, 2008 3.438 3.643 3.438 3.438 2,482 -0.20(-5.48%)
Aug 07, 2008 3.544 3.693 3.432 3.637 20,391 +0.02(+0.69%)
Aug 06, 2008 3.668 3.706 3.469 3.612 10,918 -0.02(-0.69%)
Aug 05, 2008 3.457 3.637 3.158 3.637 30,089 +0.17(+5.04%)
Aug 04, 2008 3.463 3.463 3.463 3.463 160 -0.11(-3.14%)
Aug 01, 2008 3.575 3.575 3.575 3.575 0 +0.00(+0.00%)
Jul 31, 2008 3.487 3.575 3.475 3.575 6,261 -0.00(-0.00%)
Jul 30, 2008 3.519 3.587 3.444 3.575 12,535 -0.01(-0.17%)
Jul 29, 2008 3.581 3.581 3.525 3.581 9,152 +0.07(+1.95%)
Jul 28, 2008 3.600 3.606 3.506 3.513 3,853 +0.01(+0.18%)
Jul 25, 2008 3.513 3.556 3.338 3.506 14,492 +0.05(+1.44%)
Jul 24, 2008 3.307 3.575 3.307 3.457 14,937 +0.03(+0.91%)
Jul 23, 2008 3.338 3.425 3.338 3.425 2,087 -0.04(-1.26%)
Jul 22, 2008 3.494 3.500 3.301 3.469 6,583 +0.04(+1.27%)
Jul 21, 2008 3.295 3.425 3.251 3.425 5,560 -0.08(-2.31%)
Jul 18, 2008 3.519 3.519 3.245 3.506 4,659 +0.19(+5.83%)
Jul 17, 2008 3.195 3.401 3.195 3.313 27,655 +0.07(+2.11%)
Jul 16, 2008 3.301 3.301 3.245 3.245 2,856 -0.12(-3.69%)
Jul 15, 2008 3.320 3.419 3.282 3.369 7,395 -0.03(-0.92%)
Jul 14, 2008 3.376 3.401 3.208 3.401 10,571 +0.04(+1.11%)
Jul 11, 2008 3.363 3.363 3.363 3.363 321 +0.02(+0.75%)
Jul 10, 2008 3.425 3.438 3.295 3.338 19,114 -0.10(-2.90%)
Jul 09, 2008 3.425 3.556 3.425 3.438 7,512 -0.01(-0.36%)
Jul 08, 2008 3.594 3.600 3.432 3.450 14,965 -0.06(-1.60%)
Jul 07, 2008 3.438 3.513 3.438 3.506 8,981 +0.02(+0.71%)
Jul 04, 2008 3.469 3.488 3.425 3.482 22,788 +0.00(+0.00%)
Jul 03, 2008 3.469 3.488 3.425 3.482 22,788 +0.02(+0.72%)
Jul 02, 2008 3.569 3.587 3.457 3.457 13,703 -0.16(-4.48%)
Jul 01, 2008 3.619 3.706 3.619 3.619 1,663 -0.09(-2.35%)
Jun 30, 2008 3.612 3.706 3.612 3.706 10,115 +0.01(+0.17%)
Jun 27, 2008 3.700 3.700 3.700 3.700 3,291 +0.07(+2.06%)
Jun 26, 2008 3.643 3.718 3.625 3.625 14,129 -0.09(-2.51%)
Jun 25, 2008 3.550 3.718 3.550 3.718 11,531 +0.12(+3.29%)
Jun 24, 2008 3.563 3.600 3.562 3.600 27,777 +0.00(+0.00%)
Jun 23, 2008 3.581 3.625 3.550 3.600 21,886 +0.00(+0.00%)
Jun 20, 2008 3.569 3.700 3.569 3.600 13,333 +0.06(+1.58%)
Jun 19, 2008 3.556 3.606 3.525 3.544 7,867 -0.02(-0.52%)
Jun 18, 2008 3.581 3.650 3.519 3.562 16,842 -0.05(-1.38%)
Jun 17, 2008 3.643 3.731 3.574 3.612 6,971 +0.00(+0.00%)
Jun 16, 2008 3.550 3.631 3.550 3.612 16,939 +0.09(+2.66%)
Jun 13, 2008 3.587 3.625 3.506 3.519 10,757 -0.01(-0.35%)
Jun 12, 2008 3.538 3.631 3.519 3.531 8,188 +0.04(+1.25%)
Jun 11, 2008 3.500 3.510 3.488 3.488 2,458 -0.03(-0.88%)
Jun 10, 2008 3.525 3.525 3.469 3.519 802 -0.04(-1.22%)
Jun 09, 2008 3.575 3.575 3.519 3.562 11,419 -0.01(-0.17%)
Jun 06, 2008 3.619 3.619 3.531 3.569 1,605 -0.04(-1.04%)
Jun 05, 2008 3.500 3.619 3.500 3.606 7,706 +0.04(+1.22%)
Jun 04, 2008 3.600 3.606 3.494 3.562 29,333 -0.04(-1.04%)
Jun 03, 2008 3.700 3.700 3.544 3.600 15,221 -0.04(-1.03%)
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.