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

C S P Inc (NQ: CSPI )

14.79 +0.51 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 29, 2011 2.698 2.710 2.710 2.710 1,447 +0.01(+0.23%)
Jun 27, 2011 2.704 2.704 2.704 2.704 482 -0.07(-2.46%)
Jun 24, 2011 2.760 2.772 2.760 2.772 2,574 +0.01(+0.45%)
Jun 23, 2011 2.716 2.760 2.716 2.760 2,413 +0.04(+1.60%)
Jun 22, 2011 2.766 2.791 2.689 2.716 965 -0.07(-2.46%)
Jun 21, 2011 2.698 2.785 2.636 2.785 5,579 +0.09(+3.23%)
Jun 20, 2011 2.698 2.710 2.654 2.698 3,400 +0.00(+0.00%)
Jun 17, 2011 2.549 2.698 2.536 2.698 5,931 +0.15(+5.96%)
Jun 16, 2011 2.555 2.561 2.449 2.546 22,369 -0.06(-2.48%)
Jun 15, 2011 2.592 2.611 2.592 2.611 6,008 +0.00(+0.00%)
Jun 14, 2011 2.642 2.667 2.555 2.611 11,727 -0.04(-1.64%)
Jun 13, 2011 2.673 2.710 2.648 2.654 6,301 -0.06(-2.29%)
Jun 10, 2011 2.654 2.723 2.648 2.716 7,681 +0.02(+0.92%)
Jun 09, 2011 2.797 2.797 2.654 2.692 5,072 -0.01(-0.46%)
Jun 08, 2011 2.679 2.704 2.679 2.704 5,728 -0.00(-0.00%)
Jun 07, 2011 2.723 2.723 2.685 2.704 4,850 -0.02(-0.69%)
Jun 06, 2011 2.723 2.779 2.723 2.723 3,571 -0.05(-1.79%)
Jun 03, 2011 2.704 2.791 2.698 2.772 8,038 +0.02(+0.72%)
May 24, 2011 2.719 2.754 2.710 2.752 3,297 +0.02(+0.87%)
May 23, 2011 2.704 2.747 2.704 2.729 1,689 +0.01(+0.25%)
May 20, 2011 2.772 2.772 2.716 2.722 15,408 -0.08(-2.69%)
May 19, 2011 2.816 2.816 2.797 2.797 2,252 -0.01(-0.22%)
May 18, 2011 2.803 2.816 2.803 2.803 6,676 +0.00(+0.00%)
May 17, 2011 2.803 2.820 2.803 2.803 12,456 +0.00(+0.00%)
May 16, 2011 2.810 2.810 2.803 2.803 4,906 -0.02(-0.88%)
May 13, 2011 2.828 2.883 2.828 2.828 5,273 -0.02(-0.87%)
May 12, 2011 2.816 2.884 2.816 2.853 691 +0.03(+1.10%)
May 11, 2011 2.841 2.872 2.822 2.822 6,113 -0.02(-0.87%)
May 10, 2011 2.834 2.903 2.834 2.847 11,505 -0.01(-0.43%)
May 09, 2011 2.859 2.940 2.853 2.859 4,827 -0.01(-0.43%)
May 06, 2011 2.953 2.953 2.841 2.872 9,137 -0.04(-1.49%)
May 05, 2011 2.859 2.953 2.859 2.915 19,465 +0.00(+0.00%)
May 04, 2011 2.959 2.971 2.915 2.915 68,188 -0.04(-1.47%)
May 03, 2011 3.009 3.064 2.922 2.959 15,625 -0.05(-1.63%)
May 02, 2011 3.008 3.036 2.922 3.008 17,647 +0.05(+1.66%)
Apr 29, 2011 2.996 3.053 2.913 2.959 6,953 -0.04(-1.24%)
Apr 28, 2011 2.990 3.033 2.922 2.996 8,069 +0.04(+1.26%)
Apr 27, 2011 3.009 3.077 2.959 2.959 8,843 -0.04(-1.24%)
Apr 26, 2011 2.984 3.040 2.953 2.996 23,362 +0.04(+1.26%)
Apr 25, 2011 2.970 2.984 2.959 2.959 44,095 +0.01(+0.21%)
Apr 21, 2011 2.953 2.953 2.859 2.953 10,604 +0.04(+1.49%)
Apr 20, 2011 2.953 2.965 2.909 2.909 7,797 -0.04(-1.26%)
Apr 19, 2011 2.859 2.953 2.859 2.946 3,219 +0.09(+3.05%)
Apr 18, 2011 2.971 2.971 2.847 2.859 7,191 -0.09(-3.16%)
Apr 15, 2011 2.984 2.984 2.953 2.953 12,485 +0.00(+0.00%)
Apr 14, 2011 2.990 2.990 2.909 2.953 12,503 -0.00(-0.00%)
Apr 13, 2011 2.953 2.953 2.953 2.953 4,158 +0.01(+0.21%)
Apr 12, 2011 2.915 2.946 2.859 2.946 10,701 +0.04(+1.50%)
Apr 11, 2011 2.890 2.903 2.890 2.903 9,469 +0.02(+0.86%)
Apr 08, 2011 2.915 2.915 2.828 2.878 10,746 -0.04(-1.28%)
Apr 07, 2011 2.884 2.922 2.872 2.915 7,472 +0.06(+1.95%)
Apr 06, 2011 2.828 2.915 2.828 2.859 12,020 -0.03(-1.07%)
Apr 05, 2011 2.884 2.915 2.872 2.890 3,288 +0.01(+0.22%)
Apr 04, 2011 2.853 2.903 2.853 2.884 14,184 +0.04(+1.31%)
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.