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 (%)
Mar 31, 2010 2.199 2.242 2.199 2.242 2,103 +0.01(+0.28%)
Mar 30, 2010 2.224 2.236 2.149 2.236 5,023 -0.01(-0.28%)
Mar 29, 2010 2.211 2.242 2.211 2.242 1,263 +0.02(+0.79%)
Mar 26, 2010 2.211 2.242 2.211 2.225 3,583 +0.01(+0.33%)
Mar 25, 2010 2.255 2.255 2.211 2.217 10,356 -0.04(-1.93%)
Mar 24, 2010 2.261 2.267 2.255 2.261 2,631 -0.06(-2.42%)
Mar 23, 2010 2.311 2.317 2.311 2.317 433 +0.09(+3.91%)
Mar 22, 2010 2.167 2.230 2.167 2.230 3,692 +0.09(+4.07%)
Mar 19, 2010 2.124 2.242 2.124 2.142 2,491 -0.10(-4.44%)
Mar 18, 2010 2.155 2.242 2.155 2.242 4,014 +0.07(+3.15%)
Mar 17, 2010 2.143 2.180 1.993 2.174 18,146 -0.03(-1.41%)
Mar 16, 2010 2.205 2.205 2.192 2.205 1,727 -0.01(-0.28%)
Mar 15, 2010 2.186 2.317 2.149 2.211 16,658 -0.06(-2.59%)
Mar 12, 2010 2.261 2.280 2.242 2.270 5,940 +0.02(+0.67%)
Mar 11, 2010 2.254 2.255 2.254 2.255 2,087 +0.02(+1.12%)
Mar 10, 2010 2.248 2.257 2.192 2.230 13,564 -0.02(-0.83%)
Mar 09, 2010 2.217 2.255 2.167 2.248 6,928 -0.01(-0.55%)
Mar 08, 2010 2.248 2.261 2.248 2.261 3,211 +0.02(+0.83%)
Mar 05, 2010 2.242 2.267 2.242 2.242 1,445 +0.01(+0.28%)
Mar 04, 2010 2.224 2.242 2.217 2.236 3,050 +0.02(+1.12%)
Mar 03, 2010 2.242 2.242 2.211 2.211 1,605 -0.04(-1.66%)
Mar 02, 2010 2.236 2.267 2.236 2.248 6,904 +0.01(+0.28%)
Mar 01, 2010 2.192 2.242 2.192 2.242 3,211 +0.02(+1.12%)
Feb 25, 2010 2.174 2.217 2.217 2.217 8,509 -0.01(-0.56%)
Feb 24, 2010 2.242 2.242 2.217 2.230 5,844 +0.03(+1.24%)
Feb 23, 2010 2.217 2.242 2.136 2.202 7,305 -0.05(-2.32%)
Feb 22, 2010 2.242 2.258 2.242 2.255 7,756 +0.01(+0.28%)
Feb 19, 2010 2.255 2.255 2.248 2.248 1,356 -0.01(-0.41%)
Feb 16, 2010 2.205 2.258 2.258 2.258 9,312 -0.02(-0.96%)
Feb 12, 2010 2.242 2.280 2.280 2.280 4,335 +0.00(+0.00%)
Feb 11, 2010 2.261 2.280 2.261 2.280 321 +0.02(+0.83%)
Feb 10, 2010 2.186 2.304 2.177 2.261 13,914 -0.01(-0.55%)
Feb 09, 2010 2.242 2.311 2.242 2.273 20,643 +0.03(+1.39%)
Feb 08, 2010 2.230 2.242 2.230 2.242 6,412 -0.00(-0.00%)
Feb 05, 2010 2.311 2.311 2.230 2.242 17,306 -0.09(-3.74%)
Feb 04, 2010 2.329 2.367 2.329 2.329 1,123 -0.01(-0.27%)
Feb 03, 2010 2.336 2.336 2.336 2.336 963 +0.06(+2.46%)
Feb 02, 2010 2.304 2.311 2.267 2.280 15,561 -0.02(-0.81%)
Feb 01, 2010 2.311 2.336 2.286 2.298 8,938 -0.02(-1.07%)
Jan 29, 2010 2.323 2.323 2.323 2.323 160 -0.05(-2.10%)
Jan 28, 2010 2.429 2.429 2.367 2.373 3,808 +0.08(+3.53%)
Jan 27, 2010 2.311 2.317 2.292 2.292 2,729 -0.04(-1.60%)
Jan 26, 2010 2.354 2.360 2.329 2.329 2,087 -0.02(-1.06%)
Jan 25, 2010 2.398 2.398 2.336 2.354 30,025 -0.06(-2.33%)
Jan 22, 2010 2.416 2.423 2.404 2.410 14,262 -0.01(-0.26%)
Jan 21, 2010 2.423 2.429 2.398 2.417 16,457 +0.00(+0.00%)
Jan 20, 2010 2.417 2.423 2.404 2.417 43,955 +0.00(+0.00%)
Jan 19, 2010 2.441 2.460 2.417 2.417 27,552 -0.02(-0.77%)
Jan 15, 2010 2.417 2.435 2.435 2.435 14,290 +0.00(+0.00%)
Jan 14, 2010 2.435 2.441 2.429 2.435 9,697 +0.01(+0.26%)
Jan 13, 2010 2.423 2.429 2.423 2.429 4,953 +0.03(+1.30%)
Jan 08, 2010 2.423 2.398 2.398 2.398 1,445 -0.01(-0.52%)
Jan 07, 2010 2.392 2.448 2.379 2.410 7,504 -0.04(-1.53%)
Jan 06, 2010 2.423 2.479 2.417 2.448 4,014 +0.06(+2.34%)
Jan 05, 2010 2.404 2.429 2.392 2.392 12,546 -0.01(-0.52%)
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.