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

C S P Inc (NQ: CSPI )

13.08 -0.30 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2010 2.367 2.423 2.305 2.305 31,787 -0.12(-4.98%)
Dec 30, 2010 2.429 2.429 2.355 2.426 6,206 -0.00(-0.15%)
Dec 29, 2010 2.392 2.429 2.392 2.429 3,441 +0.03(+1.30%)
Dec 28, 2010 2.380 2.461 2.380 2.398 6,742 -0.03(-1.28%)
Dec 27, 2010 2.411 2.503 2.411 2.429 3,162 -0.06(-2.50%)
Dec 23, 2010 2.429 2.554 2.429 2.492 10,699 -0.06(-2.44%)
Dec 22, 2010 2.448 2.554 2.448 2.554 6,902 +0.01(+0.49%)
Dec 21, 2010 2.448 2.554 2.417 2.542 13,107 +0.12(+5.15%)
Dec 20, 2010 2.417 2.542 2.417 2.417 15,360 -0.07(-3.00%)
Dec 17, 2010 2.442 2.492 2.398 2.492 14,476 +0.06(+2.30%)
Dec 16, 2010 2.398 2.442 2.336 2.436 23,945 +0.04(+1.56%)
Dec 15, 2010 2.417 2.553 2.342 2.398 40,412 +0.01(+0.52%)
Dec 14, 2010 2.623 2.623 2.249 2.386 317,777 -0.64(-21.19%)
Dec 13, 2010 3.102 3.177 2.959 3.028 7,063 -0.07(-2.21%)
Dec 10, 2010 3.177 3.270 2.990 3.096 8,132 -0.09(-2.93%)
Dec 09, 2010 2.928 3.189 2.928 3.189 2,141 +0.03(+0.99%)
Dec 08, 2010 3.096 3.202 2.858 3.158 85,039 -0.05(-1.65%)
Dec 07, 2010 3.115 3.270 3.040 3.211 16,361 +0.10(+3.31%)
Dec 06, 2010 3.146 3.171 3.102 3.108 7,745 -0.09(-2.73%)
Dec 03, 2010 3.015 3.196 3.015 3.196 12,713 +0.21(+6.88%)
Dec 02, 2010 2.903 2.990 2.903 2.990 4,494 +0.06(+2.13%)
Dec 01, 2010 2.978 2.978 2.884 2.928 3,900 -0.06(-2.08%)
Nov 30, 2010 2.841 2.990 2.834 2.990 27,129 +0.02(+0.56%)
Nov 29, 2010 2.959 2.978 2.866 2.973 10,233 +0.01(+0.49%)
Nov 26, 2010 2.959 2.959 2.959 2.959 5,186 +0.03(+1.06%)
Nov 24, 2010 2.928 2.928 2.928 2.928 481 +0.00(+0.00%)
Nov 23, 2010 2.859 2.928 2.859 2.928 12,842 +0.06(+2.17%)
Nov 22, 2010 2.834 2.866 2.834 2.866 1,467 -0.05(-1.71%)
Nov 19, 2010 2.822 2.915 2.822 2.915 1,765 +0.06(+1.96%)
Nov 18, 2010 2.803 2.897 2.803 2.859 31,379 +0.06(+2.00%)
Nov 17, 2010 2.791 2.809 2.772 2.803 2,728 +0.00(+0.00%)
Nov 16, 2010 2.778 2.809 2.778 2.803 19,475 +0.04(+1.58%)
Nov 15, 2010 2.735 2.809 2.728 2.760 13,484 +0.02(+0.91%)
Nov 12, 2010 2.735 2.747 2.641 2.735 3,807 -0.07(-2.66%)
Nov 10, 2010 2.809 2.809 2.809 2.809 0 -0.05(-1.74%)
Nov 09, 2010 2.884 2.884 2.859 2.859 963 +0.02(+0.66%)
Nov 08, 2010 2.841 2.841 2.841 2.841 1,765 +0.01(+0.44%)
Nov 05, 2010 2.803 2.853 2.803 2.828 22,875 +0.02(+0.89%)
Nov 04, 2010 2.803 2.803 2.797 2.803 21,550 +0.00(+0.00%)
Nov 03, 2010 2.803 2.803 2.803 2.803 14,262 +0.00(+0.00%)
Nov 02, 2010 2.803 2.803 2.797 2.803 26,873 -0.01(-0.22%)
Nov 01, 2010 2.841 2.841 2.809 2.809 831 -0.02(-0.66%)
Oct 29, 2010 2.835 2.878 2.828 2.828 12,168 -0.04(-1.30%)
Oct 28, 2010 2.859 2.866 2.859 2.866 2,407 +0.04(+1.55%)
Oct 27, 2010 2.803 2.859 2.791 2.822 34,380 +0.01(+0.22%)
Oct 25, 2010 2.747 2.816 2.728 2.816 5,457 -0.01(-0.22%)
Oct 22, 2010 2.797 2.866 2.797 2.822 7,801 +0.00(+0.02%)
Oct 21, 2010 2.791 2.822 2.791 2.821 15,089 +0.08(+2.94%)
Oct 20, 2010 2.772 2.772 2.741 2.741 802 -0.04(-1.36%)
Oct 19, 2010 2.753 2.791 2.753 2.779 2,268 -0.01(-0.21%)
Oct 18, 2010 2.760 2.785 2.760 2.785 1,926 +0.01(+0.45%)
Oct 15, 2010 2.772 2.772 2.741 2.772 9,150 -0.01(-0.53%)
Oct 14, 2010 2.743 2.787 2.743 2.787 2,247 +0.04(+1.44%)
Oct 13, 2010 2.741 2.766 2.741 2.747 14,583 -0.01(-0.23%)
Oct 12, 2010 2.716 2.753 2.716 2.753 29,055 +0.01(+0.45%)
Oct 11, 2010 2.716 2.741 2.716 2.741 13,484 +0.02(+0.92%)
Oct 08, 2010 2.716 2.741 2.716 2.716 5,457 -0.00(-0.00%)
Oct 07, 2010 2.697 2.722 2.697 2.716 4,655 +0.00(+0.00%)
Oct 06, 2010 2.716 2.716 2.716 2.716 5,136 +0.01(+0.23%)
Oct 05, 2010 2.716 2.772 2.691 2.710 31,720 +0.01(+0.46%)
Oct 04, 2010 2.679 2.697 2.679 2.697 8,267 +0.01(+0.46%)
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.