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

C S P Inc (NQ: CSPI )

13.53 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 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 28, 2010 2.610 2.616 2.591 2.616 4,858 +0.01(+0.24%)
May 27, 2010 2.560 2.610 2.554 2.610 2,761 -0.01(-0.24%)
May 26, 2010 2.616 2.616 2.616 2.616 3,114 +0.04(+1.69%)
May 25, 2010 2.603 2.610 2.554 2.572 20,004 -0.03(-1.19%)
May 24, 2010 2.554 2.678 2.465 2.603 14,765 -0.01(-0.48%)
May 21, 2010 2.535 2.616 2.535 2.616 7,313 +0.01(+0.48%)
May 20, 2010 2.585 2.610 2.510 2.603 3,705 +0.02(+0.72%)
May 19, 2010 2.591 2.616 2.585 2.585 5,982 -0.01(-0.48%)
May 18, 2010 2.585 2.641 2.585 2.597 9,760 +0.04(+1.71%)
May 17, 2010 2.554 2.578 2.554 2.554 2,151 -0.08(-3.08%)
May 14, 2010 2.616 2.647 2.560 2.635 23,840 +0.02(+0.72%)
May 13, 2010 2.647 2.647 2.560 2.616 24,657 -0.04(-1.64%)
May 12, 2010 2.635 2.659 2.616 2.659 5,234 +0.02(+0.95%)
May 11, 2010 2.616 2.666 2.585 2.635 27,590 +0.02(+0.72%)
May 10, 2010 2.597 2.697 2.529 2.616 15,112 +0.06(+2.44%)
May 07, 2010 2.560 2.585 2.504 2.554 13,556 -0.02(-0.73%)
May 06, 2010 2.522 2.616 2.392 2.572 193,239 -0.03(-1.20%)
May 05, 2010 2.628 2.927 2.529 2.603 1,057,355 +0.43(+19.77%)
May 03, 2010 2.174 2.174 2.174 2.174 0 +0.04(+1.80%)
Apr 30, 2010 2.124 2.180 2.124 2.135 3,492 -0.04(-1.77%)
Apr 29, 2010 2.124 2.180 2.124 2.174 2,858 +0.02(+1.16%)
Apr 28, 2010 2.149 2.161 2.149 2.149 9,272 +0.01(+0.58%)
Apr 27, 2010 2.174 2.180 2.136 2.136 3,495 -0.04(-2.00%)
Apr 26, 2010 2.142 2.180 2.136 2.180 33,669 +0.03(+1.45%)
Apr 23, 2010 2.074 2.180 2.074 2.149 40,496 -0.09(-3.90%)
Apr 22, 2010 2.180 2.236 2.180 2.236 10,934 +0.06(+2.57%)
Apr 21, 2010 2.180 2.186 2.180 2.180 3,211 +0.00(+0.00%)
Apr 20, 2010 2.273 2.273 2.149 2.180 28,820 +0.00(+0.00%)
Apr 19, 2010 2.186 2.186 2.180 2.180 6,583 +0.00(+0.00%)
Apr 16, 2010 2.205 2.205 2.155 2.180 18,641 -0.02(-1.02%)
Apr 15, 2010 2.180 2.208 2.180 2.202 2,244 +0.02(+0.74%)
Apr 14, 2010 2.180 2.248 2.161 2.186 5,860 -0.02(-0.88%)
Apr 13, 2010 2.255 2.255 2.205 2.206 4,254 +0.03(+1.18%)
Apr 12, 2010 2.186 2.242 2.105 2.180 14,116 -0.06(-2.74%)
Apr 07, 2010 2.241 2.241 2.241 2.241 0 +0.04(+1.63%)
Apr 05, 2010 2.205 2.205 2.205 2.205 0 -0.04(-1.64%)
Apr 01, 2010 2.236 2.242 2.242 2.242 1,766 +0.00(+0.00%)
Mar 31, 2010 2.199 2.242 2.199 2.242 2,103 +0.01(+0.28%)
Mar 30, 2010 2.224 2.236 2.149 2.236 5,023 -0.01(-0.28%)
Mar 29, 2010 2.211 2.242 2.211 2.242 1,263 +0.02(+0.79%)
Mar 26, 2010 2.211 2.242 2.211 2.225 3,583 +0.01(+0.33%)
Mar 25, 2010 2.255 2.255 2.211 2.217 10,356 -0.04(-1.93%)
Mar 24, 2010 2.261 2.267 2.255 2.261 2,631 -0.06(-2.42%)
Mar 23, 2010 2.311 2.317 2.311 2.317 433 +0.09(+3.91%)
Mar 22, 2010 2.167 2.230 2.167 2.230 3,692 +0.09(+4.07%)
Mar 19, 2010 2.124 2.242 2.124 2.142 2,491 -0.10(-4.44%)
Mar 18, 2010 2.155 2.242 2.155 2.242 4,014 +0.07(+3.15%)
Mar 17, 2010 2.143 2.180 1.993 2.174 18,146 -0.03(-1.41%)
Mar 16, 2010 2.205 2.205 2.192 2.205 1,727 -0.01(-0.28%)
Mar 15, 2010 2.186 2.317 2.149 2.211 16,658 -0.06(-2.59%)
Mar 12, 2010 2.261 2.280 2.242 2.270 5,940 +0.02(+0.67%)
Mar 11, 2010 2.254 2.255 2.254 2.255 2,087 +0.02(+1.12%)
Mar 10, 2010 2.248 2.257 2.192 2.230 13,564 -0.02(-0.83%)
Mar 09, 2010 2.217 2.255 2.167 2.248 6,928 -0.01(-0.55%)
Mar 08, 2010 2.248 2.261 2.248 2.261 3,211 +0.02(+0.83%)
Mar 05, 2010 2.242 2.267 2.242 2.242 1,445 +0.01(+0.28%)
Mar 04, 2010 2.224 2.242 2.217 2.236 3,050 +0.02(+1.12%)
Mar 03, 2010 2.242 2.242 2.211 2.211 1,605 -0.04(-1.66%)
Mar 02, 2010 2.236 2.267 2.236 2.248 6,904 +0.01(+0.28%)
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.