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 (%)
Feb 27, 2009 1.726 1.744 1.726 1.744 1,926 -0.02(-1.41%)
Feb 26, 2009 1.788 1.788 1.769 1.769 1,765 +0.01(+0.35%)
Feb 25, 2009 1.732 1.763 1.726 1.763 7,384 -0.01(-0.70%)
Feb 24, 2009 1.694 1.775 1.688 1.775 6,742 +0.09(+5.27%)
Feb 23, 2009 1.863 1.863 1.682 1.686 4,334 -0.13(-7.29%)
Feb 20, 2009 1.894 1.950 1.819 1.819 133,379 -0.12(-6.41%)
Feb 19, 2009 1.962 1.962 1.944 1.944 10,329 +0.03(+1.63%)
Feb 18, 2009 1.919 1.937 1.912 1.912 11,558 -0.01(-0.32%)
Feb 17, 2009 1.931 1.931 1.906 1.919 15,977 -0.02(-1.28%)
Feb 13, 2009 1.919 1.944 1.900 1.944 10,156 +0.06(+3.31%)
Feb 12, 2009 1.881 1.978 1.844 1.881 35,019 -0.06(-2.89%)
Feb 11, 2009 1.962 2.000 1.900 1.937 26,488 +0.01(+0.32%)
Feb 10, 2009 1.919 2.074 1.900 1.931 43,862 -0.04(-2.21%)
Feb 09, 2009 1.993 2.074 1.950 1.975 28,325 -0.01(-0.63%)
Feb 06, 2009 2.087 2.189 1.875 1.987 102,192 -0.14(-6.45%)
Feb 05, 2009 1.993 2.137 1.993 2.124 22,794 +0.13(+6.56%)
Feb 04, 2009 2.243 2.243 1.993 1.993 81,806 -0.16(-7.25%)
Feb 03, 2009 1.906 2.149 1.906 2.149 118,962 +0.40(+23.21%)
Feb 02, 2009 1.993 1.993 1.651 1.744 73,738 -0.25(-12.50%)
Jan 30, 2009 2.021 2.031 1.993 1.993 8,324 -0.02(-0.93%)
Jan 29, 2009 2.161 2.161 2.006 2.012 13,765 -0.09(-4.10%)
Jan 28, 2009 2.087 2.118 2.000 2.098 16,641 +0.05(+2.37%)
Jan 27, 2009 2.031 2.112 2.025 2.050 20,862 -0.10(-4.77%)
Jan 26, 2009 1.906 2.429 1.881 2.152 118,249 +0.17(+8.65%)
Jan 23, 2009 1.750 2.218 1.750 1.981 219,817 +0.33(+20.00%)
Jan 22, 2009 1.676 1.746 1.651 1.651 12,521 -0.07(-3.99%)
Jan 21, 2009 1.732 1.757 1.657 1.719 45,429 -0.03(-1.69%)
Jan 20, 2009 1.713 1.749 1.713 1.749 7,421 -0.02(-1.23%)
Jan 16, 2009 1.750 1.775 1.744 1.771 9,390 -0.00(-0.26%)
Jan 15, 2009 1.744 1.807 1.682 1.775 12,681 +0.02(+1.42%)
Jan 14, 2009 1.819 1.819 1.751 1.751 9,952 -0.09(-4.74%)
Jan 13, 2009 1.894 1.900 1.838 1.838 10,113 -0.03(-1.67%)
Jan 12, 2009 1.881 1.931 1.869 1.869 45,792 -0.14(-6.83%)
Jan 09, 2009 1.993 2.012 1.993 2.006 7,304 -0.17(-8.00%)
Jan 08, 2009 1.875 2.180 1.869 2.180 15,739 +0.17(+8.70%)
Jan 07, 2009 1.944 2.025 1.944 2.006 6,461 -0.19(-8.78%)
Jan 06, 2009 2.056 2.218 1.988 2.199 30,683 +0.11(+5.37%)
Jan 05, 2009 1.944 2.143 1.944 2.087 18,203 +0.14(+7.38%)
Jan 02, 2009 1.813 1.944 1.813 1.944 963 +0.13(+7.21%)
Dec 31, 2008 1.819 1.869 1.813 1.813 20,716 +0.18(+11.07%)
Dec 30, 2008 1.713 1.713 1.258 1.632 283,224 -0.14(-7.75%)
Dec 29, 2008 1.794 1.869 1.769 1.769 12,005 -0.09(-4.70%)
Dec 26, 2008 1.839 1.863 1.839 1.856 4,257 -0.00(-0.06%)
Dec 24, 2008 1.825 1.894 1.763 1.857 7,130 +0.11(+6.49%)
Dec 23, 2008 1.794 1.800 1.564 1.744 5,939 -0.05(-2.78%)
Dec 22, 2008 1.807 1.807 1.439 1.794 23,848 -0.01(-0.69%)
Dec 19, 2008 1.829 1.838 1.807 1.807 4,953 -0.06(-3.01%)
Dec 18, 2008 1.869 1.890 1.807 1.863 10,755 -0.01(-0.34%)
Dec 17, 2008 1.744 1.993 1.744 1.869 36,269 +0.12(+7.14%)
Dec 16, 2008 1.682 1.744 1.682 1.744 6,421 +0.12(+7.69%)
Dec 15, 2008 1.582 1.620 1.582 1.620 481 -0.06(-3.35%)
Dec 12, 2008 1.744 1.744 1.663 1.676 4,952 -0.02(-1.10%)
Dec 11, 2008 1.707 1.744 1.694 1.694 2,247 -0.01(-0.37%)
Dec 10, 2008 1.788 1.925 1.669 1.701 29,508 -0.09(-5.21%)
Dec 09, 2008 1.669 1.813 1.645 1.794 15,404 +0.01(+0.70%)
Dec 08, 2008 1.632 1.794 1.632 1.782 16,139 +0.12(+7.12%)
Dec 04, 2008 1.682 1.663 1.663 1.663 8,186 -0.04(-2.20%)
Dec 02, 2008 1.701 1.701 1.701 1.701 0 +0.00(+0.00%)
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.