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 28, 2011 2.659 2.684 2.566 2.566 9,718 -0.07(-2.83%)
Feb 25, 2011 2.610 2.641 2.610 2.641 6,735 +0.04(+1.44%)
Feb 24, 2011 2.547 2.603 2.547 2.603 6,021 +0.08(+3.21%)
Feb 23, 2011 2.672 2.684 2.522 2.522 39,360 -0.08(-3.11%)
Feb 22, 2011 2.684 2.684 2.603 2.603 17,968 -0.09(-3.24%)
Feb 18, 2011 2.709 2.759 2.691 2.691 9,097 -0.06(-2.02%)
Feb 17, 2011 2.747 2.772 2.715 2.746 10,947 -0.01(-0.25%)
Feb 16, 2011 2.753 2.753 2.703 2.753 4,654 +0.02(+0.68%)
Feb 15, 2011 2.659 2.747 2.659 2.734 2,424 +0.01(+0.23%)
Feb 14, 2011 2.772 2.784 2.666 2.728 25,999 -0.04(-1.57%)
Feb 11, 2011 2.740 2.772 2.684 2.771 42,043 +0.04(+1.60%)
Feb 10, 2011 2.703 2.753 2.672 2.728 26,075 +0.07(+2.58%)
Feb 09, 2011 2.740 2.865 2.647 2.659 83,668 -0.02(-0.70%)
Feb 08, 2011 2.616 2.790 2.616 2.678 159,847 +0.19(+7.50%)
Feb 07, 2011 2.429 2.491 2.410 2.491 19,606 +0.09(+3.63%)
Feb 04, 2011 2.460 2.460 2.404 2.404 15,107 -0.02(-1.03%)
Feb 03, 2011 2.398 2.429 2.398 2.429 1,284 +0.00(+0.00%)
Feb 02, 2011 2.429 2.429 2.429 2.429 802 -0.06(-2.50%)
Feb 01, 2011 2.398 2.491 2.398 2.491 4,823 +0.02(+1.01%)
Jan 31, 2011 2.410 2.466 2.398 2.466 5,489 +0.01(+0.53%)
Jan 28, 2011 2.460 2.460 2.353 2.453 18,607 -0.01(-0.27%)
Jan 27, 2011 2.410 2.460 2.410 2.460 10,115 +0.01(+0.25%)
Jan 26, 2011 2.392 2.454 2.304 2.454 24,365 -0.01(-0.51%)
Jan 25, 2011 2.423 2.466 2.423 2.466 9,577 +0.00(+0.00%)
Jan 24, 2011 2.410 2.466 2.410 2.466 6,422 +0.06(+2.32%)
Jan 21, 2011 2.354 2.466 2.354 2.410 4,977 -0.05(-2.03%)
Jan 19, 2011 2.448 2.460 2.460 2.460 3,211 -0.02(-0.83%)
Jan 18, 2011 2.491 2.491 2.373 2.481 8,511 -0.00(-0.17%)
Jan 14, 2011 2.485 2.485 2.485 2.485 1,766 -0.00(-0.00%)
Jan 13, 2011 2.466 2.485 2.417 2.485 6,525 +0.02(+0.76%)
Jan 12, 2011 2.504 2.610 2.466 2.466 42,373 -0.09(-3.41%)
Jan 11, 2011 2.506 2.554 2.497 2.554 9,858 +0.00(+0.01%)
Jan 10, 2011 2.497 2.553 2.497 2.553 3,116 +0.06(+2.23%)
Jan 07, 2011 2.491 2.566 2.479 2.497 13,170 -0.04(-1.72%)
Jan 06, 2011 2.529 2.554 2.479 2.541 5,051 -0.04(-1.69%)
Jan 05, 2011 2.460 2.585 2.460 2.585 5,746 +0.14(+5.87%)
Jan 04, 2011 2.410 2.479 2.398 2.441 10,683 +0.05(+2.08%)
Jan 03, 2011 2.304 2.392 2.298 2.392 15,043 +0.09(+3.78%)
Dec 31, 2010 2.367 2.423 2.304 2.304 31,794 -0.12(-4.98%)
Dec 30, 2010 2.429 2.429 2.354 2.425 6,207 -0.00(-0.15%)
Dec 29, 2010 2.392 2.429 2.392 2.429 3,442 +0.03(+1.30%)
Dec 28, 2010 2.379 2.460 2.379 2.398 6,743 -0.03(-1.28%)
Dec 27, 2010 2.410 2.502 2.410 2.429 3,163 -0.06(-2.50%)
Dec 23, 2010 2.429 2.554 2.429 2.491 10,701 -0.06(-2.44%)
Dec 22, 2010 2.448 2.554 2.448 2.554 6,904 +0.01(+0.49%)
Dec 21, 2010 2.448 2.554 2.417 2.541 13,109 +0.12(+5.15%)
Dec 20, 2010 2.417 2.541 2.417 2.417 15,364 -0.07(-3.00%)
Dec 17, 2010 2.441 2.491 2.398 2.491 14,479 +0.06(+2.30%)
Dec 16, 2010 2.398 2.441 2.336 2.435 23,951 +0.04(+1.56%)
Dec 15, 2010 2.417 2.553 2.342 2.398 40,421 +0.01(+0.52%)
Dec 14, 2010 2.622 2.622 2.248 2.385 317,844 -0.64(-21.19%)
Dec 13, 2010 3.102 3.176 2.958 3.027 7,064 -0.07(-2.21%)
Dec 10, 2010 3.176 3.270 2.990 3.095 8,134 -0.09(-2.93%)
Dec 09, 2010 2.927 3.189 2.927 3.189 2,141 +0.03(+0.99%)
Dec 08, 2010 3.095 3.201 2.857 3.158 85,057 -0.05(-1.65%)
Dec 07, 2010 3.114 3.270 3.039 3.211 16,364 +0.10(+3.31%)
Dec 06, 2010 3.145 3.170 3.102 3.108 7,747 -0.09(-2.73%)
Dec 03, 2010 3.014 3.195 3.014 3.195 12,716 +0.21(+6.88%)
Dec 02, 2010 2.902 2.990 2.902 2.990 4,495 +0.06(+2.13%)
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.