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

C S P Inc (NQ: CSPI )

13.18 +0.10 (+0.77%)
Streaming Delayed Price Updated: 12:16 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 (%)
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%)
Nov 01, 2010 2.840 2.840 2.809 2.809 831 -0.02(-0.66%)
Oct 29, 2010 2.834 2.877 2.828 2.828 12,170 -0.04(-1.30%)
Oct 28, 2010 2.859 2.865 2.859 2.865 2,408 +0.04(+1.55%)
Oct 27, 2010 2.803 2.859 2.790 2.821 34,387 +0.01(+0.22%)
Oct 25, 2010 2.747 2.815 2.728 2.815 5,459 -0.01(-0.22%)
Oct 22, 2010 2.796 2.865 2.796 2.821 7,803 +0.00(+0.02%)
Oct 21, 2010 2.790 2.821 2.790 2.821 15,092 +0.08(+2.94%)
Oct 20, 2010 2.772 2.772 2.740 2.740 802 -0.04(-1.36%)
Oct 19, 2010 2.753 2.790 2.753 2.778 2,268 -0.01(-0.21%)
Oct 18, 2010 2.759 2.784 2.759 2.784 1,926 +0.01(+0.45%)
Oct 15, 2010 2.772 2.772 2.740 2.772 9,152 -0.01(-0.53%)
Oct 14, 2010 2.743 2.786 2.743 2.786 2,247 +0.04(+1.44%)
Oct 13, 2010 2.740 2.765 2.740 2.747 14,587 -0.01(-0.23%)
Oct 12, 2010 2.715 2.753 2.715 2.753 29,061 +0.01(+0.45%)
Oct 11, 2010 2.715 2.740 2.715 2.740 13,487 +0.02(+0.92%)
Oct 08, 2010 2.715 2.740 2.715 2.715 5,459 -0.00(-0.00%)
Oct 07, 2010 2.697 2.722 2.697 2.716 4,656 +0.00(+0.00%)
Oct 06, 2010 2.715 2.716 2.715 2.715 5,137 +0.01(+0.23%)
Oct 05, 2010 2.715 2.772 2.691 2.709 31,727 +0.01(+0.46%)
Oct 04, 2010 2.678 2.697 2.678 2.697 8,268 +0.01(+0.46%)
Oct 01, 2010 2.659 2.715 2.647 2.684 10,741 +0.01(+0.23%)
Sep 30, 2010 2.678 2.715 2.678 2.678 14,611 +0.03(+1.18%)
Sep 29, 2010 2.647 2.647 2.647 2.647 2,729 -0.02(-0.93%)
Sep 28, 2010 2.622 2.678 2.622 2.672 27,960 +0.06(+2.14%)
Sep 27, 2010 2.603 2.647 2.603 2.616 4,319 -0.02(-0.94%)
Sep 24, 2010 2.616 2.647 2.616 2.641 11,881 +0.01(+0.24%)
Sep 22, 2010 2.647 2.635 2.635 2.635 6,904 -0.01(-0.45%)
Sep 21, 2010 2.616 2.646 2.616 2.646 2,087 +0.01(+0.22%)
Sep 20, 2010 2.635 2.647 2.585 2.641 6,653 -0.01(-0.24%)
Sep 17, 2010 2.616 2.647 2.554 2.647 2,583 +0.03(+1.19%)
Sep 15, 2010 2.535 2.647 2.535 2.616 3,073 -0.02(-0.71%)
Sep 14, 2010 2.572 2.635 2.572 2.635 2,129 +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 2.597 2.597 2.597 2.597 5,459 -0.01(-0.48%)
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.