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 +0.60 (+4.20%)
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 (%)
Jan 30, 2009 2.021 2.031 1.993 1.993 8,326 -0.02(-0.93%)
Jan 29, 2009 2.161 2.161 2.005 2.012 13,768 -0.09(-4.10%)
Jan 28, 2009 2.086 2.118 1.999 2.098 16,645 +0.05(+2.37%)
Jan 27, 2009 2.030 2.111 2.024 2.049 20,866 -0.10(-4.77%)
Jan 26, 2009 1.906 2.429 1.881 2.152 118,274 +0.17(+8.65%)
Jan 23, 2009 1.750 2.217 1.750 1.981 219,863 +0.33(+20.00%)
Jan 22, 2009 1.675 1.746 1.650 1.650 12,523 -0.07(-3.99%)
Jan 21, 2009 1.731 1.756 1.657 1.719 45,438 -0.03(-1.69%)
Jan 20, 2009 1.713 1.749 1.713 1.749 7,422 -0.02(-1.23%)
Jan 16, 2009 1.750 1.775 1.744 1.770 9,392 -0.00(-0.26%)
Jan 15, 2009 1.744 1.806 1.682 1.775 12,684 +0.02(+1.42%)
Jan 14, 2009 1.819 1.819 1.750 1.750 9,954 -0.09(-4.74%)
Jan 13, 2009 1.893 1.900 1.837 1.837 10,115 -0.03(-1.67%)
Jan 12, 2009 1.881 1.931 1.868 1.868 45,801 -0.14(-6.83%)
Jan 09, 2009 1.993 2.012 1.993 2.005 7,305 -0.17(-8.00%)
Jan 08, 2009 1.875 2.180 1.868 2.180 15,743 +0.17(+8.70%)
Jan 07, 2009 1.943 2.024 1.943 2.005 6,462 -0.19(-8.78%)
Jan 06, 2009 2.055 2.217 1.988 2.198 30,689 +0.11(+5.37%)
Jan 05, 2009 1.943 2.142 1.943 2.086 18,207 +0.14(+7.38%)
Jan 02, 2009 1.812 1.943 1.812 1.943 963 +0.13(+7.21%)
Dec 31, 2008 1.819 1.868 1.812 1.812 20,720 +0.18(+11.07%)
Dec 30, 2008 1.713 1.713 1.258 1.632 283,284 -0.14(-7.75%)
Dec 29, 2008 1.794 1.868 1.769 1.769 12,008 -0.09(-4.70%)
Dec 26, 2008 1.838 1.862 1.838 1.856 4,258 -0.00(-0.06%)
Dec 24, 2008 1.825 1.893 1.763 1.857 7,132 +0.11(+6.49%)
Dec 23, 2008 1.794 1.800 1.563 1.744 5,940 -0.05(-2.78%)
Dec 22, 2008 1.806 1.806 1.439 1.794 23,853 -0.01(-0.69%)
Dec 19, 2008 1.829 1.837 1.806 1.806 4,954 -0.06(-3.01%)
Dec 18, 2008 1.868 1.890 1.806 1.862 10,757 -0.01(-0.34%)
Dec 17, 2008 1.744 1.993 1.744 1.868 36,277 +0.12(+7.14%)
Dec 16, 2008 1.682 1.744 1.682 1.744 6,422 +0.12(+7.69%)
Dec 15, 2008 1.582 1.619 1.582 1.619 481 -0.06(-3.35%)
Dec 12, 2008 1.744 1.744 1.663 1.675 4,953 -0.02(-1.10%)
Dec 11, 2008 1.707 1.744 1.694 1.694 2,247 -0.01(-0.37%)
Dec 10, 2008 1.787 1.924 1.669 1.700 29,514 -0.09(-5.21%)
Dec 09, 2008 1.669 1.812 1.644 1.794 15,407 +0.01(+0.70%)
Dec 08, 2008 1.632 1.794 1.632 1.781 16,142 +0.12(+7.12%)
Dec 04, 2008 1.682 1.663 1.663 1.663 8,188 -0.04(-2.20%)
Dec 02, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 01, 2008 1.682 1.713 1.682 1.700 4,495 -0.07(-4.21%)
Nov 28, 2008 1.775 1.775 1.769 1.775 18,830 +0.00(+0.00%)
Nov 26, 2008 1.563 1.775 1.563 1.775 40,818 +0.03(+1.79%)
Nov 25, 2008 1.619 1.744 1.619 1.744 1,367 +0.09(+5.66%)
Nov 24, 2008 1.401 1.650 1.389 1.650 13,291 +0.04(+2.32%)
Nov 21, 2008 1.563 1.862 0.9404 1.613 66,440 -0.13(-7.50%)
Nov 20, 2008 1.868 1.868 1.688 1.744 5,706 -0.17(-8.79%)
Nov 19, 2008 1.918 2.043 1.906 1.912 8,657 -0.04(-1.92%)
Nov 18, 2008 1.931 1.981 1.912 1.949 5,139 -0.07(-3.69%)
Nov 17, 2008 1.987 2.024 1.918 2.024 7,711 -0.06(-2.99%)
Nov 14, 2008 2.167 2.167 1.912 2.086 1,610 +0.18(+9.48%)
Nov 13, 2008 2.043 2.043 1.906 1.906 3,532 -0.18(-8.66%)
Nov 12, 2008 2.142 2.174 1.881 2.086 16,931 -0.16(-6.94%)
Nov 11, 2008 2.242 2.242 2.124 2.242 9,874 -0.06(-2.44%)
Nov 10, 2008 2.304 2.304 2.298 2.298 5,502 +0.00(+0.00%)
Nov 07, 2008 2.360 2.367 2.298 2.298 4,656 -0.01(-0.27%)
Nov 05, 2008 2.304 2.304 2.304 2.304 0 -0.00(-0.00%)
Nov 04, 2008 2.298 2.304 2.298 2.304 449 -0.08(-3.39%)
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.