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 (%)
Jul 29, 2011 2.564 2.623 2.542 2.585 1,419 -0.03(-1.21%)
Jul 28, 2011 2.573 2.617 2.573 2.617 939 +0.04(+1.71%)
Jul 27, 2011 2.535 2.629 2.535 2.573 29,856 -0.08(-2.84%)
Jul 26, 2011 2.564 2.717 2.564 2.648 6,902 -0.02(-0.90%)
Jul 25, 2011 2.616 2.710 2.616 2.672 3,868 -0.01(-0.25%)
Jul 22, 2011 2.716 2.716 2.679 2.679 2,407 -0.03(-1.15%)
Jul 21, 2011 2.691 2.710 2.691 2.710 963 +0.01(+0.23%)
Jul 20, 2011 2.673 2.704 2.673 2.704 2,343 -0.04(-1.36%)
Jul 19, 2011 2.803 2.803 2.679 2.741 15,767 -0.07(-2.65%)
Jul 15, 2011 2.710 2.816 2.816 2.816 5,939 +0.04(+1.57%)
Jul 14, 2011 2.679 2.772 2.679 2.772 1,974 +0.08(+3.01%)
Jul 12, 2011 2.679 2.691 2.691 2.691 2,728 +0.01(+0.47%)
Jul 11, 2011 2.598 2.710 2.598 2.679 6,840 -0.06(-2.05%)
Jul 08, 2011 2.735 2.735 2.735 2.735 802 +0.05(+1.86%)
Jul 07, 2011 2.679 2.697 2.679 2.685 1,053 -0.01(-0.23%)
Jul 05, 2011 2.691 2.691 2.691 2.691 160 -0.02(-0.92%)
Jun 29, 2011 2.704 2.716 2.716 2.716 1,444 +0.01(+0.23%)
Jun 27, 2011 2.710 2.710 2.710 2.710 481 -0.07(-2.46%)
Jun 24, 2011 2.766 2.778 2.766 2.778 2,568 +0.01(+0.45%)
Jun 23, 2011 2.722 2.766 2.722 2.766 2,407 +0.04(+1.60%)
Jun 22, 2011 2.772 2.797 2.695 2.722 963 -0.07(-2.46%)
Jun 21, 2011 2.704 2.791 2.641 2.791 5,567 +0.09(+3.23%)
Jun 20, 2011 2.704 2.716 2.660 2.704 3,393 +0.00(+0.00%)
Jun 17, 2011 2.554 2.704 2.542 2.704 5,918 +0.15(+5.96%)
Jun 16, 2011 2.560 2.567 2.454 2.552 22,321 -0.06(-2.48%)
Jun 15, 2011 2.598 2.616 2.598 2.616 5,995 +0.00(+0.00%)
Jun 14, 2011 2.648 2.672 2.560 2.616 11,702 -0.04(-1.64%)
Jun 13, 2011 2.679 2.716 2.654 2.660 6,287 -0.06(-2.29%)
Jun 10, 2011 2.660 2.728 2.654 2.722 7,665 +0.02(+0.92%)
Jun 09, 2011 2.803 2.803 2.660 2.697 5,061 -0.01(-0.46%)
Jun 08, 2011 2.685 2.710 2.685 2.710 5,716 -0.00(-0.00%)
Jun 07, 2011 2.728 2.728 2.691 2.710 4,839 -0.02(-0.68%)
Jun 06, 2011 2.728 2.785 2.728 2.728 3,563 -0.05(-1.79%)
Jun 03, 2011 2.710 2.797 2.704 2.778 8,021 +0.02(+0.72%)
May 24, 2011 2.725 2.760 2.716 2.758 3,290 +0.02(+0.87%)
May 23, 2011 2.710 2.753 2.710 2.735 1,685 +0.01(+0.25%)
May 20, 2011 2.778 2.778 2.722 2.728 15,375 -0.08(-2.69%)
May 19, 2011 2.822 2.822 2.803 2.803 2,247 -0.01(-0.22%)
May 18, 2011 2.809 2.822 2.809 2.809 6,661 +0.00(+0.00%)
May 17, 2011 2.809 2.826 2.809 2.809 12,429 +0.00(+0.00%)
May 16, 2011 2.816 2.816 2.809 2.809 4,896 -0.02(-0.88%)
May 13, 2011 2.834 2.889 2.834 2.834 5,262 -0.02(-0.87%)
May 12, 2011 2.822 2.890 2.822 2.859 690 +0.03(+1.10%)
May 11, 2011 2.847 2.878 2.828 2.828 6,100 -0.02(-0.87%)
May 10, 2011 2.841 2.909 2.841 2.853 11,480 -0.01(-0.43%)
May 09, 2011 2.866 2.946 2.859 2.866 4,817 -0.01(-0.43%)
May 06, 2011 2.959 2.959 2.847 2.878 9,117 -0.04(-1.49%)
May 05, 2011 2.866 2.959 2.866 2.922 19,423 +0.00(+0.00%)
May 04, 2011 2.965 2.978 2.922 2.922 68,041 -0.04(-1.47%)
May 03, 2011 3.015 3.070 2.928 2.965 15,592 -0.05(-1.63%)
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.