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

C S P Inc (NQ: CSPI )

13.59 +0.51 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2008 3.139 3.307 2.965 3.282 17,178 -0.01(-0.38%)
Sep 29, 2008 3.394 3.394 3.114 3.295 17,806 -0.01(-0.38%)
Sep 26, 2008 3.369 3.376 3.307 3.307 1,605 -0.11(-3.28%)
Sep 25, 2008 3.475 3.482 3.332 3.419 10,275 +0.10(+3.00%)
Sep 24, 2008 3.363 3.413 3.158 3.320 18,167 -0.11(-3.27%)
Sep 23, 2008 3.463 3.519 3.363 3.432 19,044 -0.02(-0.72%)
Sep 22, 2008 3.637 3.637 3.438 3.457 12,300 -0.02(-0.72%)
Sep 19, 2008 3.463 3.650 3.457 3.482 10,677 -0.06(-1.58%)
Sep 18, 2008 3.432 3.600 3.425 3.538 8,593 -0.03(-0.87%)
Sep 17, 2008 3.475 3.612 3.425 3.569 8,081 -0.10(-2.72%)
Sep 16, 2008 3.438 3.668 3.425 3.668 25,852 +0.18(+5.18%)
Sep 15, 2008 3.544 3.650 3.488 3.488 21,675 +0.02(+0.72%)
Sep 12, 2008 3.525 3.643 3.457 3.463 8,829 -0.13(-3.64%)
Sep 11, 2008 3.538 3.662 3.538 3.594 2,568 +0.01(+0.35%)
Sep 10, 2008 3.500 3.581 3.500 3.581 481 -0.05(-1.37%)
Sep 09, 2008 3.488 3.675 3.475 3.631 21,675 -0.07(-2.02%)
Sep 08, 2008 3.482 3.706 3.469 3.706 18,218 +0.04(+1.19%)
Sep 05, 2008 3.678 3.687 3.587 3.662 39,588 -0.07(-2.00%)
Sep 04, 2008 3.515 3.799 3.515 3.737 10,086 +0.12(+3.27%)
Sep 03, 2008 3.706 3.706 3.619 3.619 2,021 -0.18(-4.76%)
Sep 02, 2008 3.942 3.942 3.746 3.799 6,679 +0.02(+0.66%)
Aug 29, 2008 3.631 3.917 3.525 3.774 4,018 +0.02(+0.66%)
Aug 28, 2008 3.693 3.756 3.562 3.749 13,185 +0.11(+2.91%)
Aug 27, 2008 3.575 3.643 3.575 3.643 14,421 +0.05(+1.39%)
Aug 26, 2008 3.500 3.681 3.482 3.594 11,598 +0.04(+1.05%)
Aug 22, 2008 3.482 3.556 3.556 3.556 4,014 +0.04(+1.06%)
Aug 21, 2008 3.457 3.544 3.457 3.519 5,202 +0.06(+1.62%)
Aug 20, 2008 3.494 3.519 3.463 3.463 6,583 -0.09(-2.46%)
Aug 18, 2008 3.550 3.550 3.550 3.550 0 -0.03(-0.87%)
Aug 15, 2008 3.600 3.606 3.581 3.581 5,459 -0.09(-2.38%)
Aug 14, 2008 3.625 3.668 3.538 3.668 1,412 -0.03(-0.84%)
Aug 13, 2008 3.519 3.700 3.482 3.700 34,655 +0.00(+0.00%)
Aug 12, 2008 3.587 3.700 3.556 3.700 3,211 +0.08(+2.10%)
Aug 11, 2008 3.469 3.624 3.450 3.624 10,918 +0.19(+5.40%)
Aug 08, 2008 3.438 3.643 3.438 3.438 2,482 -0.20(-5.48%)
Aug 07, 2008 3.544 3.693 3.432 3.637 20,391 +0.02(+0.69%)
Aug 06, 2008 3.668 3.706 3.469 3.612 10,918 -0.02(-0.69%)
Aug 05, 2008 3.457 3.637 3.158 3.637 30,089 +0.17(+5.04%)
Aug 04, 2008 3.463 3.463 3.463 3.463 160 -0.11(-3.14%)
Aug 01, 2008 3.575 3.575 3.575 3.575 0 +0.00(+0.00%)
Jul 31, 2008 3.487 3.575 3.475 3.575 6,261 -0.00(-0.00%)
Jul 30, 2008 3.519 3.587 3.444 3.575 12,535 -0.01(-0.17%)
Jul 29, 2008 3.581 3.581 3.525 3.581 9,152 +0.07(+1.95%)
Jul 28, 2008 3.600 3.606 3.506 3.513 3,853 +0.01(+0.18%)
Jul 25, 2008 3.513 3.556 3.338 3.506 14,492 +0.05(+1.44%)
Jul 24, 2008 3.307 3.575 3.307 3.457 14,937 +0.03(+0.91%)
Jul 23, 2008 3.338 3.425 3.338 3.425 2,087 -0.04(-1.26%)
Jul 22, 2008 3.494 3.500 3.301 3.469 6,583 +0.04(+1.27%)
Jul 21, 2008 3.295 3.425 3.251 3.425 5,560 -0.08(-2.31%)
Jul 18, 2008 3.519 3.519 3.245 3.506 4,659 +0.19(+5.83%)
Jul 17, 2008 3.195 3.401 3.195 3.313 27,655 +0.07(+2.11%)
Jul 16, 2008 3.301 3.301 3.245 3.245 2,856 -0.12(-3.69%)
Jul 15, 2008 3.320 3.419 3.282 3.369 7,395 -0.03(-0.92%)
Jul 14, 2008 3.376 3.401 3.208 3.401 10,571 +0.04(+1.11%)
Jul 11, 2008 3.363 3.363 3.363 3.363 321 +0.02(+0.75%)
Jul 10, 2008 3.425 3.438 3.295 3.338 19,114 -0.10(-2.90%)
Jul 09, 2008 3.425 3.556 3.425 3.438 7,512 -0.01(-0.36%)
Jul 08, 2008 3.594 3.600 3.432 3.450 14,965 -0.06(-1.60%)
Jul 07, 2008 3.438 3.513 3.438 3.506 8,981 +0.02(+0.71%)
Jul 04, 2008 3.469 3.488 3.425 3.482 22,788 +0.00(+0.00%)
Jul 03, 2008 3.469 3.488 3.425 3.482 22,788 +0.02(+0.72%)
Jul 02, 2008 3.569 3.587 3.457 3.457 13,703 -0.16(-4.48%)
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.