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 (%)
Mar 31, 2009 1.775 1.788 1.750 1.775 32,426 -0.06(-3.06%)
Mar 30, 2009 1.906 1.906 1.819 1.831 16,373 -0.12(-6.04%)
Mar 26, 2009 2.049 2.168 1.931 1.949 24,255 -0.04(-2.22%)
Mar 25, 2009 1.981 2.049 1.981 1.993 18,942 +0.06(+3.23%)
Mar 24, 2009 1.881 1.931 1.881 1.931 8,026 +0.05(+2.65%)
Mar 23, 2009 1.894 1.962 1.875 1.881 6,633 +0.03(+1.68%)
Mar 20, 2009 1.888 1.888 1.850 1.850 15,378 -0.07(-3.88%)
Mar 19, 2009 1.869 1.925 1.869 1.925 4,534 +0.06(+3.00%)
Mar 18, 2009 1.807 1.869 1.807 1.869 4,494 -0.01(-0.33%)
Mar 16, 2009 1.844 1.875 1.875 1.875 3,050 -0.09(-4.75%)
Mar 13, 2009 1.975 1.989 1.888 1.969 5,618 +0.10(+5.33%)
Mar 12, 2009 1.825 1.900 1.825 1.869 5,457 +0.11(+6.01%)
Mar 11, 2009 1.744 1.765 1.744 1.763 12,794 +0.01(+0.71%)
Mar 10, 2009 1.669 1.825 1.632 1.750 17,680 +0.14(+8.91%)
Mar 09, 2009 1.557 1.607 1.557 1.607 10,089 +0.04(+2.79%)
Mar 06, 2009 1.579 1.638 1.564 1.564 10,138 -0.08(-4.92%)
Mar 05, 2009 1.638 1.645 1.638 1.645 5,462 -0.03(-1.86%)
Mar 04, 2009 1.638 1.701 1.638 1.676 9,952 -0.03(-1.82%)
Mar 02, 2009 1.726 1.732 1.707 1.707 8,479 -0.04(-2.14%)
Feb 27, 2009 1.726 1.744 1.726 1.744 1,926 -0.02(-1.41%)
Feb 26, 2009 1.788 1.788 1.769 1.769 1,765 +0.01(+0.35%)
Feb 25, 2009 1.732 1.763 1.726 1.763 7,384 -0.01(-0.70%)
Feb 24, 2009 1.694 1.775 1.688 1.775 6,742 +0.09(+5.27%)
Feb 23, 2009 1.863 1.863 1.682 1.686 4,334 -0.13(-7.29%)
Feb 20, 2009 1.894 1.950 1.819 1.819 133,379 -0.12(-6.41%)
Feb 19, 2009 1.962 1.962 1.944 1.944 10,329 +0.03(+1.63%)
Feb 18, 2009 1.919 1.937 1.912 1.912 11,558 -0.01(-0.32%)
Feb 17, 2009 1.931 1.931 1.906 1.919 15,977 -0.02(-1.28%)
Feb 13, 2009 1.919 1.944 1.900 1.944 10,156 +0.06(+3.31%)
Feb 12, 2009 1.881 1.978 1.844 1.881 35,019 -0.06(-2.89%)
Feb 11, 2009 1.962 2.000 1.900 1.937 26,488 +0.01(+0.32%)
Feb 10, 2009 1.919 2.074 1.900 1.931 43,862 -0.04(-2.21%)
Feb 09, 2009 1.993 2.074 1.950 1.975 28,325 -0.01(-0.63%)
Feb 06, 2009 2.087 2.189 1.875 1.987 102,192 -0.14(-6.45%)
Feb 05, 2009 1.993 2.137 1.993 2.124 22,794 +0.13(+6.56%)
Feb 04, 2009 2.243 2.243 1.993 1.993 81,806 -0.16(-7.25%)
Feb 03, 2009 1.906 2.149 1.906 2.149 118,962 +0.40(+23.21%)
Feb 02, 2009 1.993 1.993 1.651 1.744 73,738 -0.25(-12.50%)
Jan 30, 2009 2.021 2.031 1.993 1.993 8,324 -0.02(-0.93%)
Jan 29, 2009 2.161 2.161 2.006 2.012 13,765 -0.09(-4.10%)
Jan 28, 2009 2.087 2.118 2.000 2.098 16,641 +0.05(+2.37%)
Jan 27, 2009 2.031 2.112 2.025 2.050 20,862 -0.10(-4.77%)
Jan 26, 2009 1.906 2.429 1.881 2.152 118,249 +0.17(+8.65%)
Jan 23, 2009 1.750 2.218 1.750 1.981 219,817 +0.33(+20.00%)
Jan 22, 2009 1.676 1.746 1.651 1.651 12,521 -0.07(-3.99%)
Jan 21, 2009 1.732 1.757 1.657 1.719 45,429 -0.03(-1.69%)
Jan 20, 2009 1.713 1.749 1.713 1.749 7,421 -0.02(-1.23%)
Jan 16, 2009 1.750 1.775 1.744 1.771 9,390 -0.00(-0.26%)
Jan 15, 2009 1.744 1.807 1.682 1.775 12,681 +0.02(+1.42%)
Jan 14, 2009 1.819 1.819 1.751 1.751 9,952 -0.09(-4.74%)
Jan 13, 2009 1.894 1.900 1.838 1.838 10,113 -0.03(-1.67%)
Jan 12, 2009 1.881 1.931 1.869 1.869 45,792 -0.14(-6.83%)
Jan 09, 2009 1.993 2.012 1.993 2.006 7,304 -0.17(-8.00%)
Jan 08, 2009 1.875 2.180 1.869 2.180 15,739 +0.17(+8.70%)
Jan 07, 2009 1.944 2.025 1.944 2.006 6,461 -0.19(-8.78%)
Jan 06, 2009 2.056 2.218 1.988 2.199 30,683 +0.11(+5.37%)
Jan 05, 2009 1.944 2.143 1.944 2.087 18,203 +0.14(+7.38%)
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.