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 (%)
Jan 31, 2011 2.410 2.466 2.398 2.466 5,489 +0.01(+0.53%)
Jan 28, 2011 2.460 2.460 2.353 2.453 18,607 -0.01(-0.27%)
Jan 27, 2011 2.410 2.460 2.410 2.460 10,115 +0.01(+0.25%)
Jan 26, 2011 2.392 2.454 2.304 2.454 24,365 -0.01(-0.51%)
Jan 25, 2011 2.423 2.466 2.423 2.466 9,577 +0.00(+0.00%)
Jan 24, 2011 2.410 2.466 2.410 2.466 6,422 +0.06(+2.32%)
Jan 21, 2011 2.354 2.466 2.354 2.410 4,977 -0.05(-2.03%)
Jan 19, 2011 2.448 2.460 2.460 2.460 3,211 -0.02(-0.83%)
Jan 18, 2011 2.491 2.491 2.373 2.481 8,511 -0.00(-0.17%)
Jan 14, 2011 2.485 2.485 2.485 2.485 1,766 -0.00(-0.00%)
Jan 13, 2011 2.466 2.485 2.417 2.485 6,525 +0.02(+0.76%)
Jan 12, 2011 2.504 2.610 2.466 2.466 42,373 -0.09(-3.41%)
Jan 11, 2011 2.506 2.554 2.497 2.554 9,858 +0.00(+0.01%)
Jan 10, 2011 2.497 2.553 2.497 2.553 3,116 +0.06(+2.23%)
Jan 07, 2011 2.491 2.566 2.479 2.497 13,170 -0.04(-1.72%)
Jan 06, 2011 2.529 2.554 2.479 2.541 5,051 -0.04(-1.69%)
Jan 05, 2011 2.460 2.585 2.460 2.585 5,746 +0.14(+5.87%)
Jan 04, 2011 2.410 2.479 2.398 2.441 10,683 +0.05(+2.08%)
Jan 03, 2011 2.304 2.392 2.298 2.392 15,043 +0.09(+3.78%)
Dec 31, 2010 2.367 2.423 2.304 2.304 31,794 -0.12(-4.98%)
Dec 30, 2010 2.429 2.429 2.354 2.425 6,207 -0.00(-0.15%)
Dec 29, 2010 2.392 2.429 2.392 2.429 3,442 +0.03(+1.30%)
Dec 28, 2010 2.379 2.460 2.379 2.398 6,743 -0.03(-1.28%)
Dec 27, 2010 2.410 2.502 2.410 2.429 3,163 -0.06(-2.50%)
Dec 23, 2010 2.429 2.554 2.429 2.491 10,701 -0.06(-2.44%)
Dec 22, 2010 2.448 2.554 2.448 2.554 6,904 +0.01(+0.49%)
Dec 21, 2010 2.448 2.554 2.417 2.541 13,109 +0.12(+5.15%)
Dec 20, 2010 2.417 2.541 2.417 2.417 15,364 -0.07(-3.00%)
Dec 17, 2010 2.441 2.491 2.398 2.491 14,479 +0.06(+2.30%)
Dec 16, 2010 2.398 2.441 2.336 2.435 23,951 +0.04(+1.56%)
Dec 15, 2010 2.417 2.553 2.342 2.398 40,421 +0.01(+0.52%)
Dec 14, 2010 2.622 2.622 2.248 2.385 317,844 -0.64(-21.19%)
Dec 13, 2010 3.102 3.176 2.958 3.027 7,064 -0.07(-2.21%)
Dec 10, 2010 3.176 3.270 2.990 3.095 8,134 -0.09(-2.93%)
Dec 09, 2010 2.927 3.189 2.927 3.189 2,141 +0.03(+0.99%)
Dec 08, 2010 3.095 3.201 2.857 3.158 85,057 -0.05(-1.65%)
Dec 07, 2010 3.114 3.270 3.039 3.211 16,364 +0.10(+3.31%)
Dec 06, 2010 3.145 3.170 3.102 3.108 7,747 -0.09(-2.73%)
Dec 03, 2010 3.014 3.195 3.014 3.195 12,716 +0.21(+6.88%)
Dec 02, 2010 2.902 2.990 2.902 2.990 4,495 +0.06(+2.13%)
Dec 01, 2010 2.977 2.977 2.884 2.927 3,901 -0.06(-2.08%)
Nov 30, 2010 2.840 2.990 2.834 2.990 27,134 +0.02(+0.56%)
Nov 29, 2010 2.958 2.977 2.865 2.973 10,235 +0.01(+0.49%)
Nov 26, 2010 2.958 2.958 2.958 2.958 5,187 +0.03(+1.06%)
Nov 24, 2010 2.927 2.927 2.927 2.927 481 +0.00(+0.00%)
Nov 23, 2010 2.859 2.927 2.859 2.927 12,844 +0.06(+2.17%)
Nov 22, 2010 2.834 2.865 2.834 2.865 1,467 -0.05(-1.71%)
Nov 19, 2010 2.821 2.915 2.821 2.915 1,766 +0.06(+1.96%)
Nov 18, 2010 2.803 2.896 2.803 2.859 31,386 +0.06(+2.00%)
Nov 17, 2010 2.790 2.809 2.772 2.803 2,729 +0.00(+0.00%)
Nov 16, 2010 2.778 2.809 2.778 2.803 19,479 +0.04(+1.58%)
Nov 15, 2010 2.734 2.809 2.728 2.759 13,487 +0.02(+0.91%)
Nov 12, 2010 2.734 2.747 2.641 2.734 3,808 -0.07(-2.66%)
Nov 10, 2010 2.809 2.809 2.809 2.809 0 -0.05(-1.74%)
Nov 09, 2010 2.884 2.884 2.859 2.859 963 +0.02(+0.66%)
Nov 08, 2010 2.840 2.840 2.840 2.840 1,766 +0.01(+0.44%)
Nov 05, 2010 2.803 2.852 2.803 2.828 22,880 +0.02(+0.89%)
Nov 04, 2010 2.803 2.803 2.796 2.803 21,555 +0.00(+0.00%)
Nov 03, 2010 2.803 2.803 2.803 2.803 14,265 +0.00(+0.00%)
Nov 02, 2010 2.803 2.803 2.796 2.803 26,879 -0.01(-0.22%)
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.