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

C S P Inc (NQ: CSPI )

13.53 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 25, 2010 2.174 2.217 2.217 2.217 8,509 -0.01(-0.56%)
Feb 24, 2010 2.242 2.242 2.217 2.230 5,844 +0.03(+1.24%)
Feb 23, 2010 2.217 2.242 2.136 2.202 7,305 -0.05(-2.32%)
Feb 22, 2010 2.242 2.258 2.242 2.255 7,756 +0.01(+0.28%)
Feb 19, 2010 2.255 2.255 2.248 2.248 1,356 -0.01(-0.41%)
Feb 16, 2010 2.205 2.258 2.258 2.258 9,312 -0.02(-0.96%)
Feb 12, 2010 2.242 2.280 2.280 2.280 4,335 +0.00(+0.00%)
Feb 11, 2010 2.261 2.280 2.261 2.280 321 +0.02(+0.83%)
Feb 10, 2010 2.186 2.304 2.177 2.261 13,914 -0.01(-0.55%)
Feb 09, 2010 2.242 2.311 2.242 2.273 20,643 +0.03(+1.39%)
Feb 08, 2010 2.230 2.242 2.230 2.242 6,412 -0.00(-0.00%)
Feb 05, 2010 2.311 2.311 2.230 2.242 17,306 -0.09(-3.74%)
Feb 04, 2010 2.329 2.367 2.329 2.329 1,123 -0.01(-0.27%)
Feb 03, 2010 2.336 2.336 2.336 2.336 963 +0.06(+2.46%)
Feb 02, 2010 2.304 2.311 2.267 2.280 15,561 -0.02(-0.81%)
Feb 01, 2010 2.311 2.336 2.286 2.298 8,938 -0.02(-1.07%)
Jan 29, 2010 2.323 2.323 2.323 2.323 160 -0.05(-2.10%)
Jan 28, 2010 2.429 2.429 2.367 2.373 3,808 +0.08(+3.53%)
Jan 27, 2010 2.311 2.317 2.292 2.292 2,729 -0.04(-1.60%)
Jan 26, 2010 2.354 2.360 2.329 2.329 2,087 -0.02(-1.06%)
Jan 25, 2010 2.398 2.398 2.336 2.354 30,025 -0.06(-2.33%)
Jan 22, 2010 2.416 2.423 2.404 2.410 14,262 -0.01(-0.26%)
Jan 21, 2010 2.423 2.429 2.398 2.417 16,457 +0.00(+0.00%)
Jan 20, 2010 2.417 2.423 2.404 2.417 43,955 +0.00(+0.00%)
Jan 19, 2010 2.441 2.460 2.417 2.417 27,552 -0.02(-0.77%)
Jan 15, 2010 2.417 2.435 2.435 2.435 14,290 +0.00(+0.00%)
Jan 14, 2010 2.435 2.441 2.429 2.435 9,697 +0.01(+0.26%)
Jan 13, 2010 2.423 2.429 2.423 2.429 4,953 +0.03(+1.30%)
Jan 08, 2010 2.423 2.398 2.398 2.398 1,445 -0.01(-0.52%)
Jan 07, 2010 2.392 2.448 2.379 2.410 7,504 -0.04(-1.53%)
Jan 06, 2010 2.423 2.479 2.417 2.448 4,014 +0.06(+2.34%)
Jan 05, 2010 2.404 2.429 2.392 2.392 12,546 -0.01(-0.52%)
Jan 04, 2010 2.423 2.423 2.367 2.404 14,000 +0.12(+5.46%)
Dec 31, 2009 2.323 2.280 2.280 2.280 2,568 -0.09(-3.94%)
Dec 29, 2009 2.373 2.373 2.373 2.373 0 +0.11(+4.96%)
Dec 28, 2009 2.242 2.267 2.242 2.261 17,865 -0.04(-1.63%)
Dec 24, 2009 2.298 2.298 2.298 2.298 2,087 +0.00(+0.00%)
Dec 23, 2009 2.311 2.314 2.242 2.298 16,057 +0.02(+1.10%)
Dec 22, 2009 2.317 2.317 2.273 2.273 642 -0.07(-2.93%)
Dec 21, 2009 2.304 2.367 2.304 2.342 7,417 +0.03(+1.35%)
Dec 18, 2009 2.255 2.336 2.255 2.311 1,515 +0.01(+0.27%)
Dec 17, 2009 2.304 2.404 2.304 2.304 6,743 +0.02(+0.82%)
Dec 16, 2009 2.311 2.435 2.286 2.286 76,099 -0.11(-4.68%)
Dec 15, 2009 2.298 2.417 2.298 2.398 29,414 -0.06(-2.28%)
Dec 14, 2009 2.255 2.491 2.255 2.454 86,240 +0.22(+9.75%)
Dec 11, 2009 2.223 2.242 2.192 2.236 8,082 +0.06(+2.57%)
Dec 10, 2009 2.230 2.267 2.055 2.180 18,650 -0.09(-3.85%)
Dec 09, 2009 2.267 2.267 2.267 2.267 963 -0.01(-0.27%)
Dec 08, 2009 2.273 2.273 2.273 2.273 2,557 +0.00(+0.00%)
Dec 07, 2009 2.228 2.273 2.228 2.273 5,619 +0.04(+1.67%)
Dec 04, 2009 2.174 2.236 2.174 2.236 802 -0.02(-0.83%)
Dec 03, 2009 2.217 2.273 2.217 2.255 21,292 +0.07(+3.13%)
Dec 02, 2009 2.180 2.194 2.180 2.186 4,147 -0.04(-1.68%)
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.