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 (%)
Jul 31, 2009 2.457 2.485 2.348 2.348 12,970 -0.05(-2.10%)
Jul 30, 2009 2.373 2.398 2.373 2.398 1,746 -0.00(-0.14%)
Jul 28, 2009 2.336 2.402 2.402 2.402 160 -0.01(-0.35%)
Jul 27, 2009 2.354 2.410 2.348 2.410 2,891 +0.01(+0.52%)
Jul 24, 2009 2.304 2.404 2.292 2.398 2,247 +0.00(+0.00%)
Jul 23, 2009 2.392 2.398 2.392 2.398 39,933 +0.12(+5.48%)
Jul 22, 2009 2.211 2.273 2.211 2.273 4,174 -0.07(-2.98%)
Jul 21, 2009 2.336 2.354 2.336 2.343 12,363 -0.01(-0.48%)
Jul 20, 2009 2.336 2.377 2.336 2.354 19,113 +0.11(+5.00%)
Jul 17, 2009 2.230 2.267 2.223 2.242 3,532 -0.01(-0.56%)
Jul 16, 2009 2.267 2.267 2.223 2.255 2,087 -0.02(-0.82%)
Jul 14, 2009 2.273 2.273 2.273 2.273 0 -0.08(-3.44%)
Jul 13, 2009 2.354 2.354 2.354 2.354 160 +0.01(+0.53%)
Jul 10, 2009 2.332 2.373 2.332 2.342 13,487 +0.09(+4.16%)
Jul 09, 2009 2.342 2.342 2.211 2.248 11,078 -0.06(-2.43%)
Jul 02, 2009 2.417 2.304 2.304 2.304 321 -0.11(-4.39%)
Jul 01, 2009 2.273 2.547 2.273 2.410 39,120 +0.20(+9.01%)
Jun 30, 2009 2.267 2.267 2.139 2.211 2,975 -0.07(-3.27%)
Jun 29, 2009 2.286 2.286 2.286 2.286 642 +0.04(+1.92%)
Jun 26, 2009 2.180 2.248 2.180 2.243 3,110 +0.06(+2.89%)
Jun 25, 2009 2.180 2.180 2.180 2.180 321 +0.03(+1.45%)
Jun 24, 2009 2.149 2.157 2.149 2.149 5,028 +0.00(+0.00%)
Jun 23, 2009 2.155 2.161 2.149 2.149 3,532 -0.04(-1.71%)
Jun 22, 2009 2.192 2.230 2.186 2.186 2,408 -0.06(-2.50%)
Jun 19, 2009 2.124 2.242 2.093 2.242 15,063 +0.09(+4.05%)
Jun 18, 2009 2.186 2.186 2.149 2.155 6,743 -0.03(-1.42%)
Jun 17, 2009 2.180 2.186 2.180 2.186 1,123 -0.00(-0.00%)
Jun 16, 2009 2.211 2.211 2.180 2.186 3,495 -0.02(-1.13%)
Jun 15, 2009 2.273 2.329 2.211 2.211 9,071 -0.03(-1.39%)
Jun 12, 2009 2.248 2.248 2.242 2.242 1,123 +0.00(+0.00%)
Jun 11, 2009 2.251 2.304 2.155 2.242 2,568 -0.03(-1.37%)
Jun 09, 2009 2.273 2.273 2.273 2.273 0 +0.03(+1.39%)
Jun 08, 2009 2.080 2.242 2.080 2.242 10,600 +0.09(+4.05%)
Jun 05, 2009 2.080 2.155 2.055 2.155 2,580 -0.02(-1.15%)
Jun 04, 2009 2.174 2.180 2.174 2.180 5,632 +0.06(+2.64%)
Jun 03, 2009 2.124 2.130 2.124 2.124 4,506 +0.00(+0.00%)
Jun 02, 2009 2.055 2.130 2.055 2.124 21,862 +0.07(+3.33%)
Jun 01, 2009 2.012 2.074 2.012 2.055 15,783 +0.06(+3.12%)
May 29, 2009 1.981 1.993 1.974 1.993 6,237 -0.09(-4.47%)
May 28, 2009 2.093 2.099 2.086 2.086 7,512 +0.14(+7.03%)
May 27, 2009 1.962 1.993 1.943 1.949 7,698 +0.02(+0.97%)
May 26, 2009 2.030 2.030 1.918 1.931 13,382 -0.09(-4.62%)
May 22, 2009 2.030 2.030 2.024 2.024 642 -0.09(-4.41%)
May 20, 2009 2.118 2.118 2.118 2.118 4,335 +0.09(+4.62%)
May 19, 2009 1.987 2.024 1.912 2.024 11,737 +0.09(+4.84%)
May 18, 2009 1.937 1.968 1.931 1.931 3,824 +0.01(+0.32%)
May 15, 2009 1.900 1.943 1.900 1.924 7,324 +0.02(+1.31%)
May 14, 2009 1.931 1.962 1.900 1.900 8,119 -0.04(-2.24%)
May 13, 2009 1.981 2.033 1.943 1.943 6,422 -0.21(-9.57%)
May 11, 2009 2.149 2.149 2.149 2.149 0 +0.19(+9.55%)
May 08, 2009 1.875 1.962 1.868 1.961 12,042 +0.09(+4.98%)
May 07, 2009 1.949 1.949 1.850 1.868 14,201 -0.06(-2.91%)
May 06, 2009 1.912 1.968 1.900 1.924 42,301 +0.02(+0.98%)
May 05, 2009 1.893 1.949 1.887 1.906 3,638 -0.02(-0.97%)
May 04, 2009 1.937 1.993 1.850 1.925 21,862 +0.07(+4.04%)
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.