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, 2011 2.859 2.859 2.810 2.853 4,655 -0.01(-0.22%)
Mar 30, 2011 2.859 2.859 2.778 2.859 19,855 +0.11(+4.08%)
Mar 29, 2011 2.741 2.747 2.741 2.747 3,862 +0.03(+1.14%)
Mar 28, 2011 2.704 2.728 2.672 2.716 13,442 +0.04(+1.63%)
Mar 25, 2011 2.704 2.704 2.672 2.672 3,050 -0.03(-1.15%)
Mar 24, 2011 2.704 2.704 2.704 2.704 1,765 +0.00(+0.08%)
Mar 23, 2011 2.691 2.704 2.672 2.701 10,545 +0.02(+0.61%)
Mar 22, 2011 2.529 2.685 2.529 2.685 321 +0.04(+1.41%)
Mar 21, 2011 2.629 2.648 2.604 2.648 9,630 +0.00(+0.00%)
Mar 18, 2011 2.641 2.648 2.635 2.648 5,787 +0.00(+0.00%)
Mar 17, 2011 2.604 2.648 2.604 2.648 5,909 +0.04(+1.43%)
Mar 15, 2011 2.610 2.610 2.610 2.610 0 -0.03(-1.18%)
Mar 14, 2011 2.648 2.648 2.623 2.641 2,789 -0.01(-0.23%)
Mar 11, 2011 2.648 2.648 2.648 2.648 815 +0.00(+0.00%)
Mar 10, 2011 2.679 2.704 2.623 2.647 18,638 -0.05(-1.85%)
Mar 09, 2011 2.666 2.697 2.666 2.697 8,593 +0.04(+1.40%)
Mar 08, 2011 2.648 2.672 2.643 2.660 21,928 +0.01(+0.23%)
Mar 07, 2011 2.679 2.686 2.629 2.654 15,226 +0.00(+0.00%)
Mar 04, 2011 2.728 2.728 2.616 2.654 5,053 -0.07(-2.52%)
Mar 03, 2011 2.685 2.722 2.685 2.722 3,281 +0.04(+1.63%)
Mar 02, 2011 2.648 2.691 2.616 2.679 6,926 +0.03(+1.18%)
Mar 01, 2011 2.598 2.648 2.517 2.648 9,471 +0.08(+3.16%)
Feb 28, 2011 2.660 2.685 2.567 2.567 9,716 -0.07(-2.83%)
Feb 25, 2011 2.610 2.641 2.610 2.641 6,734 +0.04(+1.44%)
Feb 24, 2011 2.548 2.604 2.548 2.604 6,019 +0.08(+3.21%)
Feb 23, 2011 2.672 2.685 2.523 2.523 39,351 -0.08(-3.11%)
Feb 22, 2011 2.685 2.685 2.604 2.604 17,964 -0.09(-3.24%)
Feb 18, 2011 2.710 2.760 2.691 2.691 9,095 -0.06(-2.02%)
Feb 17, 2011 2.747 2.772 2.716 2.747 10,944 -0.01(-0.25%)
Feb 16, 2011 2.753 2.753 2.704 2.753 4,653 +0.02(+0.68%)
Feb 15, 2011 2.660 2.747 2.660 2.735 2,423 +0.01(+0.23%)
Feb 14, 2011 2.772 2.784 2.666 2.728 25,994 -0.04(-1.57%)
Feb 11, 2011 2.741 2.772 2.685 2.772 42,034 +0.04(+1.60%)
Feb 10, 2011 2.704 2.753 2.672 2.728 26,069 +0.07(+2.58%)
Feb 09, 2011 2.741 2.866 2.648 2.660 83,651 -0.02(-0.70%)
Feb 08, 2011 2.616 2.791 2.616 2.679 159,813 +0.19(+7.50%)
Feb 07, 2011 2.429 2.492 2.411 2.492 19,602 +0.09(+3.63%)
Feb 04, 2011 2.461 2.461 2.405 2.405 15,104 -0.02(-1.03%)
Feb 03, 2011 2.398 2.430 2.398 2.430 1,284 +0.00(+0.00%)
Feb 02, 2011 2.430 2.430 2.430 2.430 802 -0.06(-2.50%)
Feb 01, 2011 2.398 2.492 2.398 2.492 4,822 +0.02(+1.01%)
Jan 31, 2011 2.411 2.467 2.398 2.467 5,488 +0.01(+0.53%)
Jan 28, 2011 2.461 2.461 2.354 2.454 18,603 -0.01(-0.27%)
Jan 27, 2011 2.411 2.461 2.411 2.461 10,113 +0.01(+0.25%)
Jan 26, 2011 2.392 2.454 2.305 2.454 24,360 -0.01(-0.51%)
Jan 25, 2011 2.423 2.467 2.423 2.467 9,575 +0.00(+0.00%)
Jan 24, 2011 2.411 2.467 2.411 2.467 6,421 +0.06(+2.32%)
Jan 21, 2011 2.355 2.467 2.355 2.411 4,976 -0.05(-2.03%)
Jan 19, 2011 2.448 2.461 2.461 2.461 3,210 -0.02(-0.83%)
Jan 18, 2011 2.492 2.492 2.373 2.481 8,509 -0.00(-0.17%)
Jan 14, 2011 2.486 2.486 2.485 2.485 1,765 -0.00(-0.00%)
Jan 13, 2011 2.467 2.486 2.418 2.486 6,523 +0.02(+0.76%)
Jan 12, 2011 2.504 2.610 2.467 2.467 42,364 -0.09(-3.41%)
Jan 11, 2011 2.506 2.554 2.498 2.554 9,856 +0.00(+0.01%)
Jan 10, 2011 2.498 2.554 2.498 2.554 3,115 +0.06(+2.23%)
Jan 07, 2011 2.492 2.567 2.479 2.498 13,168 -0.04(-1.72%)
Jan 06, 2011 2.529 2.554 2.479 2.542 5,050 -0.04(-1.69%)
Jan 05, 2011 2.461 2.585 2.461 2.585 5,745 +0.14(+5.87%)
Jan 04, 2011 2.411 2.479 2.398 2.442 10,681 +0.05(+2.08%)
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.