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

C S P Inc (NQ: CSPI )

14.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jun 29, 2011 2.703 2.715 2.715 2.715 1,445 +0.01(+0.23%)
Jun 27, 2011 2.709 2.709 2.709 2.709 481 -0.07(-2.46%)
Jun 24, 2011 2.765 2.778 2.765 2.778 2,568 +0.01(+0.45%)
Jun 23, 2011 2.722 2.765 2.722 2.765 2,408 +0.04(+1.60%)
Jun 22, 2011 2.772 2.796 2.694 2.722 963 -0.07(-2.46%)
Jun 21, 2011 2.703 2.790 2.641 2.790 5,568 +0.09(+3.23%)
Jun 20, 2011 2.703 2.715 2.659 2.703 3,394 +0.00(+0.00%)
Jun 17, 2011 2.554 2.703 2.541 2.703 5,919 +0.15(+5.96%)
Jun 16, 2011 2.560 2.566 2.454 2.551 22,326 -0.06(-2.48%)
Jun 15, 2011 2.597 2.616 2.597 2.616 5,996 +0.00(+0.00%)
Jun 14, 2011 2.647 2.672 2.560 2.616 11,704 -0.04(-1.64%)
Jun 13, 2011 2.678 2.715 2.653 2.659 6,289 -0.06(-2.29%)
Jun 10, 2011 2.659 2.728 2.653 2.722 7,666 +0.02(+0.92%)
Jun 09, 2011 2.803 2.803 2.659 2.697 5,062 -0.01(-0.46%)
Jun 08, 2011 2.684 2.709 2.684 2.709 5,717 -0.00(-0.00%)
Jun 07, 2011 2.728 2.728 2.691 2.709 4,840 -0.02(-0.68%)
Jun 06, 2011 2.728 2.784 2.728 2.728 3,564 -0.05(-1.79%)
Jun 03, 2011 2.709 2.796 2.703 2.778 8,023 +0.02(+0.72%)
May 24, 2011 2.724 2.759 2.715 2.758 3,291 +0.02(+0.87%)
May 23, 2011 2.709 2.753 2.709 2.734 1,685 +0.01(+0.25%)
May 20, 2011 2.778 2.778 2.722 2.727 15,378 -0.08(-2.69%)
May 19, 2011 2.821 2.821 2.803 2.803 2,247 -0.01(-0.22%)
May 18, 2011 2.809 2.821 2.809 2.809 6,663 +0.00(+0.00%)
May 17, 2011 2.809 2.825 2.809 2.809 12,432 +0.00(+0.00%)
May 16, 2011 2.815 2.815 2.809 2.809 4,897 -0.02(-0.88%)
May 13, 2011 2.834 2.888 2.834 2.834 5,263 -0.02(-0.87%)
May 12, 2011 2.821 2.890 2.821 2.859 690 +0.03(+1.10%)
May 11, 2011 2.846 2.877 2.828 2.828 6,101 -0.02(-0.87%)
May 10, 2011 2.840 2.909 2.840 2.852 11,483 -0.01(-0.43%)
May 09, 2011 2.865 2.946 2.859 2.865 4,818 -0.01(-0.43%)
May 06, 2011 2.958 2.958 2.846 2.877 9,119 -0.04(-1.49%)
May 05, 2011 2.865 2.958 2.865 2.921 19,427 +0.00(+0.00%)
May 04, 2011 2.965 2.977 2.921 2.921 68,055 -0.04(-1.47%)
May 03, 2011 3.014 3.070 2.927 2.965 15,595 -0.05(-1.63%)
May 02, 2011 3.014 3.042 2.927 3.014 17,613 +0.05(+1.66%)
Apr 29, 2011 3.002 3.059 2.918 2.965 6,939 -0.04(-1.24%)
Apr 28, 2011 2.996 3.039 2.928 3.002 8,053 +0.04(+1.26%)
Apr 27, 2011 3.014 3.083 2.965 2.965 8,826 -0.04(-1.24%)
Apr 26, 2011 2.990 3.046 2.958 3.002 23,316 +0.04(+1.26%)
Apr 25, 2011 2.976 2.990 2.965 2.965 44,009 +0.01(+0.21%)
Apr 21, 2011 2.958 2.958 2.865 2.958 10,584 +0.04(+1.49%)
Apr 20, 2011 2.958 2.971 2.915 2.915 7,782 -0.04(-1.26%)
Apr 19, 2011 2.865 2.958 2.865 2.952 3,212 +0.09(+3.05%)
Apr 18, 2011 2.977 2.977 2.852 2.865 7,177 -0.09(-3.16%)
Apr 15, 2011 2.990 2.990 2.958 2.958 12,461 +0.00(+0.00%)
Apr 14, 2011 2.996 2.996 2.915 2.958 12,478 -0.00(-0.00%)
Apr 13, 2011 2.958 2.958 2.958 2.958 4,150 +0.01(+0.21%)
Apr 12, 2011 2.921 2.952 2.865 2.952 10,680 +0.04(+1.50%)
Apr 11, 2011 2.896 2.909 2.896 2.909 9,450 +0.02(+0.86%)
Apr 08, 2011 2.921 2.921 2.834 2.884 10,725 -0.04(-1.28%)
Apr 07, 2011 2.890 2.927 2.877 2.921 7,458 +0.06(+1.95%)
Apr 06, 2011 2.834 2.921 2.834 2.865 11,997 -0.03(-1.07%)
Apr 05, 2011 2.890 2.921 2.877 2.896 3,281 +0.01(+0.22%)
Apr 04, 2011 2.859 2.909 2.859 2.890 14,156 +0.04(+1.31%)
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.