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

C S P Inc (NQ: CSPI )

14.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 29, 2010 2.835 2.878 2.828 2.828 12,168 -0.04(-1.30%)
Oct 28, 2010 2.859 2.866 2.859 2.866 2,407 +0.04(+1.55%)
Oct 27, 2010 2.803 2.859 2.791 2.822 34,380 +0.01(+0.22%)
Oct 25, 2010 2.747 2.816 2.728 2.816 5,457 -0.01(-0.22%)
Oct 22, 2010 2.797 2.866 2.797 2.822 7,801 +0.00(+0.02%)
Oct 21, 2010 2.791 2.822 2.791 2.821 15,089 +0.08(+2.94%)
Oct 20, 2010 2.772 2.772 2.741 2.741 802 -0.04(-1.36%)
Oct 19, 2010 2.753 2.791 2.753 2.779 2,268 -0.01(-0.21%)
Oct 18, 2010 2.760 2.785 2.760 2.785 1,926 +0.01(+0.45%)
Oct 15, 2010 2.772 2.772 2.741 2.772 9,150 -0.01(-0.53%)
Oct 14, 2010 2.743 2.787 2.743 2.787 2,247 +0.04(+1.44%)
Oct 13, 2010 2.741 2.766 2.741 2.747 14,583 -0.01(-0.23%)
Oct 12, 2010 2.716 2.753 2.716 2.753 29,055 +0.01(+0.45%)
Oct 11, 2010 2.716 2.741 2.716 2.741 13,484 +0.02(+0.92%)
Oct 08, 2010 2.716 2.741 2.716 2.716 5,457 -0.00(-0.00%)
Oct 07, 2010 2.697 2.722 2.697 2.716 4,655 +0.00(+0.00%)
Oct 06, 2010 2.716 2.716 2.716 2.716 5,136 +0.01(+0.23%)
Oct 05, 2010 2.716 2.772 2.691 2.710 31,720 +0.01(+0.46%)
Oct 04, 2010 2.679 2.697 2.679 2.697 8,267 +0.01(+0.46%)
Oct 01, 2010 2.660 2.716 2.648 2.685 10,739 +0.01(+0.23%)
Sep 30, 2010 2.679 2.716 2.679 2.679 14,608 +0.03(+1.18%)
Sep 29, 2010 2.648 2.648 2.648 2.648 2,728 -0.02(-0.93%)
Sep 28, 2010 2.623 2.679 2.623 2.672 27,954 +0.06(+2.14%)
Sep 27, 2010 2.604 2.648 2.604 2.616 4,318 -0.02(-0.94%)
Sep 24, 2010 2.616 2.648 2.616 2.641 11,879 +0.01(+0.24%)
Sep 22, 2010 2.648 2.635 2.635 2.635 6,902 -0.01(-0.45%)
Sep 21, 2010 2.616 2.647 2.616 2.647 2,086 +0.01(+0.22%)
Sep 20, 2010 2.635 2.648 2.586 2.641 6,652 -0.01(-0.23%)
Sep 17, 2010 2.616 2.648 2.554 2.648 2,582 +0.03(+1.19%)
Sep 15, 2010 2.535 2.648 2.535 2.616 3,072 -0.02(-0.71%)
Sep 14, 2010 2.573 2.635 2.573 2.635 2,128 +0.02(+0.95%)
Sep 13, 2010 2.529 2.616 2.522 2.610 2,247 -0.01(-0.24%)
Sep 09, 2010 2.616 2.616 2.616 2.616 1,123 +0.02(+0.72%)
Sep 07, 2010 2.598 2.598 2.598 2.598 5,457 -0.01(-0.48%)
Sep 01, 2010 2.585 2.610 2.610 2.610 12,681 +0.04(+1.70%)
Aug 31, 2010 2.448 2.567 2.448 2.567 18,174 +0.05(+1.98%)
Aug 30, 2010 2.509 2.517 2.504 2.517 709 -0.10(-3.81%)
Aug 27, 2010 2.535 2.648 2.535 2.616 8,986 +0.08(+3.19%)
Aug 26, 2010 2.473 2.535 2.473 2.535 8,909 +0.00(+0.00%)
Aug 25, 2010 2.535 2.542 2.498 2.535 11,750 -0.00(-0.00%)
Aug 24, 2010 2.523 2.535 2.523 2.535 19,263 -0.05(-1.93%)
Aug 20, 2010 2.604 2.585 2.585 2.585 11,397 -0.05(-1.89%)
Aug 17, 2010 2.554 2.635 2.635 2.635 8,347 +0.09(+3.42%)
Aug 16, 2010 2.573 2.573 2.492 2.548 10,675 -0.07(-2.62%)
Aug 12, 2010 2.616 2.616 2.616 2.616 1,605 -0.03(-1.18%)
Aug 11, 2010 2.654 2.654 2.616 2.648 31,787 -0.01(-0.24%)
Aug 10, 2010 2.648 2.660 2.648 2.654 19,423 +0.01(+0.24%)
Aug 09, 2010 2.616 2.654 2.610 2.648 18,404 +0.01(+0.47%)
Aug 06, 2010 2.672 2.672 2.604 2.635 8,443 -0.02(-0.70%)
Aug 05, 2010 2.579 2.679 2.523 2.654 53,770 +0.04(+1.67%)
Aug 04, 2010 2.847 2.897 2.398 2.610 341,946 +0.02(+0.96%)
Aug 03, 2010 2.654 2.654 2.554 2.585 6,450 -0.06(-2.35%)
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.