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 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%)
May 02, 2011 3.014 3.043 2.928 3.014 17,609 +0.05(+1.66%)
Apr 29, 2011 3.003 3.059 2.919 2.965 6,938 -0.04(-1.24%)
Apr 28, 2011 2.996 3.040 2.928 3.003 8,052 +0.04(+1.26%)
Apr 27, 2011 3.015 3.084 2.965 2.965 8,824 -0.04(-1.24%)
Apr 26, 2011 2.990 3.047 2.959 3.003 23,311 +0.04(+1.26%)
Apr 25, 2011 2.977 2.990 2.965 2.965 44,000 +0.01(+0.21%)
Apr 21, 2011 2.959 2.959 2.866 2.959 10,581 +0.04(+1.49%)
Apr 20, 2011 2.959 2.971 2.915 2.915 7,780 -0.04(-1.26%)
Apr 19, 2011 2.866 2.959 2.866 2.953 3,212 +0.09(+3.05%)
Apr 18, 2011 2.978 2.978 2.853 2.865 7,175 -0.09(-3.16%)
Apr 15, 2011 2.990 2.990 2.959 2.959 12,458 +0.00(+0.00%)
Apr 14, 2011 2.996 2.996 2.915 2.959 12,476 -0.00(-0.00%)
Apr 13, 2011 2.959 2.959 2.959 2.959 4,149 +0.01(+0.21%)
Apr 12, 2011 2.922 2.953 2.866 2.953 10,678 +0.04(+1.50%)
Apr 11, 2011 2.897 2.909 2.897 2.909 9,448 +0.02(+0.86%)
Apr 08, 2011 2.922 2.922 2.834 2.884 10,723 -0.04(-1.28%)
Apr 07, 2011 2.890 2.928 2.878 2.922 7,456 +0.06(+1.95%)
Apr 06, 2011 2.834 2.922 2.834 2.866 11,994 -0.03(-1.07%)
Apr 05, 2011 2.890 2.922 2.878 2.897 3,281 +0.01(+0.22%)
Apr 04, 2011 2.859 2.909 2.859 2.890 14,153 +0.04(+1.31%)
Apr 01, 2011 2.847 2.859 2.834 2.853 12,922 -0.00(-0.00%)
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%)
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.