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

C S P Inc (NQ: CSPI )

13.37 -0.21 (-1.55%)
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 26, 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 (%)
May 29, 2009 1.981 1.993 1.975 1.993 6,236 -0.09(-4.47%)
May 28, 2009 2.093 2.099 2.087 2.087 7,511 +0.14(+7.03%)
May 27, 2009 1.962 1.993 1.944 1.950 7,697 +0.02(+0.97%)
May 26, 2009 2.031 2.031 1.919 1.931 13,380 -0.09(-4.62%)
May 22, 2009 2.031 2.031 2.025 2.025 642 -0.09(-4.41%)
May 20, 2009 2.118 2.118 2.118 2.118 4,334 +0.09(+4.62%)
May 19, 2009 1.987 2.025 1.912 2.025 11,734 +0.09(+4.84%)
May 18, 2009 1.937 1.969 1.931 1.931 3,823 +0.01(+0.32%)
May 15, 2009 1.900 1.944 1.900 1.925 7,323 +0.02(+1.31%)
May 14, 2009 1.931 1.962 1.900 1.900 8,117 -0.04(-2.24%)
May 13, 2009 1.981 2.034 1.944 1.944 6,421 -0.21(-9.57%)
May 11, 2009 2.149 2.149 2.149 2.149 0 +0.19(+9.55%)
May 08, 2009 1.875 1.962 1.869 1.962 12,039 +0.09(+4.98%)
May 07, 2009 1.950 1.950 1.850 1.869 14,198 -0.06(-2.91%)
May 06, 2009 1.912 1.969 1.900 1.925 42,292 +0.02(+0.98%)
May 05, 2009 1.894 1.950 1.888 1.906 3,637 -0.02(-0.97%)
May 04, 2009 1.937 1.993 1.850 1.925 21,857 +0.07(+4.04%)
May 01, 2009 1.869 1.900 1.844 1.850 16,614 -0.02(-0.99%)
Apr 30, 2009 1.838 1.916 1.813 1.869 23,164 -0.00(-0.00%)
Apr 29, 2009 1.869 1.906 1.863 1.869 13,468 -0.01(-0.66%)
Apr 28, 2009 1.782 1.956 1.775 1.881 27,480 +0.09(+5.23%)
Apr 27, 2009 1.763 1.794 1.763 1.788 5,618 +0.04(+2.03%)
Apr 24, 2009 1.757 1.819 1.744 1.752 32,892 -0.02(-1.30%)
Apr 23, 2009 1.763 1.782 1.750 1.775 6,742 +0.02(+1.42%)
Apr 22, 2009 1.744 1.775 1.744 1.750 16,052 +0.01(+0.36%)
Apr 21, 2009 1.688 1.744 1.688 1.744 3,371 +0.07(+4.48%)
Apr 20, 2009 1.726 1.738 1.669 1.669 13,725 -0.07(-4.29%)
Apr 17, 2009 1.669 1.763 1.669 1.744 32,105 +0.03(+1.82%)
Apr 16, 2009 1.682 1.732 1.682 1.713 23,404 -0.03(-1.79%)
Apr 15, 2009 1.653 1.744 1.653 1.744 802 +0.16(+9.80%)
Apr 14, 2009 1.657 1.676 1.589 1.589 23,194 -0.07(-4.14%)
Apr 13, 2009 1.682 1.682 1.589 1.657 6,377 -0.01(-0.37%)
Apr 09, 2009 1.750 1.750 1.663 1.663 30,570 -0.05(-2.91%)
Apr 08, 2009 1.732 1.738 1.713 1.713 9,069 +0.02(+1.10%)
Apr 07, 2009 1.682 1.694 1.676 1.694 15,810 +0.01(+0.74%)
Apr 06, 2009 1.713 1.732 1.682 1.682 9,630 -0.03(-1.81%)
Apr 03, 2009 1.766 1.766 1.676 1.713 39,756 -0.00(-0.00%)
Apr 02, 2009 1.829 1.829 1.713 1.713 32,445 -0.06(-3.51%)
Apr 01, 2009 1.782 1.782 1.694 1.775 53,728 +0.00(+0.00%)
Mar 31, 2009 1.775 1.788 1.750 1.775 32,426 -0.06(-3.06%)
Mar 30, 2009 1.906 1.906 1.819 1.831 16,373 -0.12(-6.04%)
Mar 26, 2009 2.049 2.168 1.931 1.949 24,255 -0.04(-2.22%)
Mar 25, 2009 1.981 2.049 1.981 1.993 18,942 +0.06(+3.23%)
Mar 24, 2009 1.881 1.931 1.881 1.931 8,026 +0.05(+2.65%)
Mar 23, 2009 1.894 1.962 1.875 1.881 6,633 +0.03(+1.68%)
Mar 20, 2009 1.888 1.888 1.850 1.850 15,378 -0.07(-3.88%)
Mar 19, 2009 1.869 1.925 1.869 1.925 4,534 +0.06(+3.00%)
Mar 18, 2009 1.807 1.869 1.807 1.869 4,494 -0.01(-0.33%)
Mar 16, 2009 1.844 1.875 1.875 1.875 3,050 -0.09(-4.75%)
Mar 13, 2009 1.975 1.989 1.888 1.969 5,618 +0.10(+5.33%)
Mar 12, 2009 1.825 1.900 1.825 1.869 5,457 +0.11(+6.01%)
Mar 11, 2009 1.744 1.765 1.744 1.763 12,794 +0.01(+0.71%)
Mar 10, 2009 1.669 1.825 1.632 1.750 17,680 +0.14(+8.91%)
Mar 09, 2009 1.557 1.607 1.557 1.607 10,089 +0.04(+2.79%)
Mar 06, 2009 1.579 1.638 1.564 1.564 10,138 -0.08(-4.92%)
Mar 05, 2009 1.638 1.645 1.638 1.645 5,462 -0.03(-1.86%)
Mar 04, 2009 1.638 1.701 1.638 1.676 9,952 -0.03(-1.82%)
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.