Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	2.610	2.616	2.591	2.616	4,857	+0.01(+0.24%)
May 27, 2010	2.560	2.610	2.554	2.610	2,761	-0.01(-0.24%)
May 26, 2010	2.616	2.616	2.616	2.616	3,114	+0.04(+1.69%)
May 25, 2010	2.604	2.610	2.554	2.573	20,000	-0.03(-1.19%)
May 24, 2010	2.554	2.679	2.466	2.604	14,762	-0.01(-0.48%)
May 21, 2010	2.535	2.616	2.535	2.616	7,312	+0.01(+0.48%)
May 20, 2010	2.585	2.610	2.510	2.604	3,704	+0.02(+0.72%)
May 19, 2010	2.592	2.616	2.585	2.585	5,981	-0.01(-0.48%)
May 18, 2010	2.585	2.641	2.585	2.598	9,758	+0.04(+1.71%)
May 17, 2010	2.554	2.579	2.554	2.554	2,151	-0.08(-3.08%)
May 14, 2010	2.616	2.648	2.560	2.635	23,835	+0.02(+0.72%)
May 13, 2010	2.648	2.648	2.560	2.616	24,652	-0.04(-1.64%)
May 12, 2010	2.635	2.660	2.616	2.660	5,233	+0.02(+0.95%)
May 11, 2010	2.616	2.666	2.585	2.635	27,585	+0.02(+0.72%)
May 10, 2010	2.598	2.697	2.529	2.616	15,108	+0.06(+2.44%)
May 07, 2010	2.560	2.585	2.505	2.554	13,553	-0.02(-0.73%)
May 06, 2010	2.523	2.616	2.392	2.573	193,198	-0.03(-1.20%)
May 05, 2010	2.629	2.928	2.529	2.604	1,057,132	+0.43(+19.77%)
May 03, 2010	2.174	2.174	2.174	2.174	0	+0.04(+1.80%)
Apr 30, 2010	2.124	2.180	2.124	2.136	3,491	-0.04(-1.77%)
Apr 29, 2010	2.124	2.180	2.124	2.174	2,857	+0.02(+1.16%)
Apr 28, 2010	2.149	2.162	2.149	2.149	9,270	+0.01(+0.58%)
Apr 27, 2010	2.174	2.180	2.137	2.137	3,494	-0.04(-2.00%)
Apr 26, 2010	2.143	2.180	2.137	2.180	33,662	+0.03(+1.45%)
Apr 23, 2010	2.074	2.180	2.074	2.149	40,488	-0.09(-3.90%)
Apr 22, 2010	2.180	2.236	2.180	2.236	10,931	+0.06(+2.57%)
Apr 21, 2010	2.180	2.187	2.180	2.180	3,210	+0.00(+0.00%)
Apr 20, 2010	2.274	2.274	2.149	2.180	28,814	+0.00(+0.00%)
Apr 19, 2010	2.187	2.187	2.180	2.180	6,581	+0.00(+0.00%)
Apr 16, 2010	2.205	2.206	2.155	2.180	18,637	-0.02(-1.02%)
Apr 15, 2010	2.180	2.208	2.180	2.203	2,244	+0.02(+0.74%)
Apr 14, 2010	2.180	2.249	2.162	2.187	5,859	-0.02(-0.88%)
Apr 13, 2010	2.255	2.255	2.205	2.206	4,253	+0.03(+1.18%)
Apr 12, 2010	2.187	2.243	2.106	2.180	14,113	-0.06(-2.74%)
Apr 07, 2010	2.242	2.242	2.242	2.242	0	+0.04(+1.63%)
Apr 05, 2010	2.206	2.206	2.206	2.206	0	-0.04(-1.64%)
Apr 01, 2010	2.236	2.243	2.243	2.243	1,765	+0.00(+0.00%)
Mar 31, 2010	2.199	2.243	2.199	2.243	2,102	+0.01(+0.28%)
Mar 30, 2010	2.224	2.236	2.149	2.236	5,022	-0.01(-0.28%)
Mar 29, 2010	2.211	2.243	2.211	2.243	1,263	+0.02(+0.79%)
Mar 26, 2010	2.211	2.243	2.211	2.225	3,582	+0.01(+0.33%)
Mar 25, 2010	2.255	2.255	2.211	2.218	10,354	-0.04(-1.93%)
Mar 24, 2010	2.261	2.268	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	2.168	2.230	2.168	2.230	3,692	+0.09(+4.07%)
Mar 19, 2010	2.124	2.243	2.124	2.143	2,491	-0.10(-4.44%)
Mar 18, 2010	2.155	2.243	2.155	2.243	4,013	+0.07(+3.15%)
Mar 17, 2010	2.143	2.180	1.993	2.174	18,142	-0.03(-1.41%)
Mar 16, 2010	2.205	2.205	2.193	2.205	1,727	-0.01(-0.28%)
Mar 15, 2010	2.187	2.317	2.149	2.211	16,654	-0.06(-2.59%)
Mar 12, 2010	2.261	2.280	2.243	2.270	5,939	+0.02(+0.67%)
Mar 11, 2010	2.255	2.255	2.255	2.255	2,086	+0.02(+1.12%)
Mar 10, 2010	2.249	2.258	2.193	2.230	13,561	-0.02(-0.83%)
Mar 09, 2010	2.218	2.255	2.168	2.249	6,926	-0.01(-0.55%)
Mar 08, 2010	2.249	2.261	2.249	2.261	3,210	+0.02(+0.83%)
Mar 05, 2010	2.243	2.268	2.243	2.243	1,444	+0.01(+0.28%)
Mar 04, 2010	2.224	2.243	2.218	2.236	3,050	+0.02(+1.12%)
Mar 03, 2010	2.243	2.243	2.212	2.212	1,605	-0.04(-1.66%)
Mar 02, 2010	2.236	2.268	2.236	2.249	6,902	+0.01(+0.28%)
Mar 01, 2010	2.193	2.243	2.193	2.243	3,210	+0.02(+1.12%)
Feb 25, 2010	2.174	2.218	2.218	2.218	8,507	-0.01(-0.56%)
Feb 24, 2010	2.243	2.243	2.218	2.230	5,843	+0.03(+1.24%)
Feb 23, 2010	2.218	2.243	2.137	2.203	7,304	-0.05(-2.32%)
Feb 22, 2010	2.243	2.258	2.243	2.255	7,755	+0.01(+0.28%)
Feb 19, 2010	2.255	2.255	2.249	2.249	1,356	-0.01(-0.41%)
Feb 16, 2010	2.205	2.258	2.258	2.258	9,310	-0.02(-0.96%)
Feb 12, 2010	2.243	2.280	2.280	2.280	4,334	+0.00(+0.00%)
Feb 11, 2010	2.261	2.280	2.261	2.280	321	+0.02(+0.83%)
Feb 10, 2010	2.187	2.305	2.177	2.261	13,911	-0.01(-0.55%)
Feb 09, 2010	2.243	2.311	2.243	2.274	20,639	+0.03(+1.39%)
Feb 08, 2010	2.230	2.243	2.230	2.243	6,411	-0.00(-0.00%)
Feb 05, 2010	2.311	2.311	2.230	2.243	17,303	-0.09(-3.74%)
Feb 04, 2010	2.330	2.367	2.330	2.330	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	2.305	2.311	2.268	2.280	15,558	-0.02(-0.81%)
Feb 01, 2010	2.311	2.336	2.286	2.299	8,936	-0.02(-1.07%)
Jan 29, 2010	2.324	2.324	2.324	2.324	160	-0.05(-2.10%)
Jan 28, 2010	2.429	2.429	2.367	2.373	3,807	+0.08(+3.53%)
Jan 27, 2010	2.311	2.317	2.292	2.292	2,728	-0.04(-1.60%)
Jan 26, 2010	2.355	2.361	2.330	2.330	2,086	-0.02(-1.06%)
Jan 25, 2010	2.398	2.398	2.336	2.355	30,018	-0.06(-2.33%)
Jan 22, 2010	2.417	2.423	2.405	2.411	14,259	-0.01(-0.26%)
Jan 21, 2010	2.423	2.429	2.399	2.417	16,454	+0.00(+0.00%)
Jan 20, 2010	2.417	2.423	2.405	2.417	43,946	+0.00(+0.00%)
Jan 19, 2010	2.442	2.461	2.417	2.417	27,546	-0.02(-0.77%)
Jan 15, 2010	2.417	2.436	2.436	2.436	14,286	+0.00(+0.00%)
Jan 14, 2010	2.436	2.442	2.429	2.436	9,695	+0.01(+0.26%)
Jan 13, 2010	2.423	2.429	2.423	2.429	4,952	+0.03(+1.30%)
Jan 08, 2010	2.423	2.398	2.398	2.398	1,444	-0.01(-0.52%)
Jan 07, 2010	2.392	2.448	2.380	2.411	7,503	-0.04(-1.53%)
Jan 06, 2010	2.423	2.479	2.417	2.448	4,013	+0.06(+2.34%)
Jan 05, 2010	2.405	2.429	2.392	2.392	12,543	-0.01(-0.52%)
Jan 04, 2010	2.423	2.423	2.367	2.405	13,998	+0.12(+5.46%)
Dec 31, 2009	2.324	2.280	2.280	2.280	2,568	-0.09(-3.94%)
Dec 29, 2009	2.373	2.373	2.373	2.373	0	+0.11(+4.96%)
Dec 28, 2009	2.243	2.268	2.243	2.261	17,861	-0.04(-1.63%)
Dec 24, 2009	2.299	2.299	2.298	2.299	2,086	+0.00(+0.00%)
Dec 23, 2009	2.311	2.314	2.243	2.299	16,054	+0.02(+1.10%)
Dec 22, 2009	2.317	2.317	2.274	2.274	642	-0.07(-2.93%)
Dec 21, 2009	2.305	2.367	2.305	2.342	7,416	+0.03(+1.35%)
Dec 18, 2009	2.255	2.336	2.255	2.311	1,515	+0.01(+0.27%)
Dec 17, 2009	2.305	2.405	2.305	2.305	6,742	+0.02(+0.82%)
Dec 16, 2009	2.311	2.436	2.286	2.286	76,083	-0.11(-4.68%)
Dec 15, 2009	2.299	2.417	2.299	2.398	29,408	-0.06(-2.28%)
Dec 14, 2009	2.255	2.492	2.255	2.454	86,222	+0.22(+9.75%)
Dec 11, 2009	2.224	2.243	2.193	2.236	8,080	+0.06(+2.57%)
Dec 10, 2009	2.230	2.268	2.056	2.180	18,646	-0.09(-3.85%)
Dec 09, 2009	2.268	2.268	2.268	2.268	963	-0.01(-0.27%)
Dec 08, 2009	2.274	2.274	2.274	2.274	2,557	+0.00(+0.00%)
Dec 07, 2009	2.228	2.274	2.228	2.274	5,618	+0.04(+1.67%)
Dec 04, 2009	2.174	2.236	2.174	2.236	802	-0.02(-0.83%)
Dec 03, 2009	2.218	2.274	2.218	2.255	21,287	+0.07(+3.13%)
Dec 02, 2009	2.180	2.194	2.180	2.187	4,146	-0.04(-1.68%)
Dec 01, 2009	2.155	2.224	2.130	2.224	7,769	+0.07(+3.18%)
Nov 30, 2009	2.155	2.224	2.155	2.155	2,086	-0.01(-0.57%)
Nov 27, 2009	2.168	2.168	2.168	2.168	2,407	-0.00(-0.00%)
Nov 23, 2009	2.162	2.168	2.168	2.168	4,173	+0.00(+0.00%)
Nov 19, 2009	2.168	2.168	2.168	2.168	0	-0.06(-2.52%)
Nov 18, 2009	2.218	2.224	2.218	2.224	481	-0.02(-0.83%)
Nov 17, 2009	2.243	2.243	2.243	2.243	15,791	-0.01(-0.38%)
Nov 16, 2009	2.243	2.299	2.243	2.251	7,628	-0.01(-0.47%)
Nov 13, 2009	2.274	2.274	2.262	2.262	2,889	+0.02(+0.85%)
Nov 12, 2009	2.260	2.260	2.243	2.243	1,203	-0.00(-0.00%)
Nov 11, 2009	2.236	2.243	2.236	2.243	4,469	+0.01(+0.56%)
Nov 10, 2009	2.211	2.230	2.211	2.230	4,173	+0.03(+1.50%)
Nov 09, 2009	2.230	2.243	2.162	2.197	14,500	-0.02(-1.01%)
Nov 06, 2009	2.249	2.249	2.218	2.220	10,092	-0.02(-1.03%)
Nov 05, 2009	2.199	2.243	2.187	2.243	6,742	+0.07(+3.45%)
Nov 04, 2009	2.155	2.212	2.155	2.168	8,829	-0.04(-1.70%)
Nov 02, 2009	2.205	2.205	2.205	2.205	0	-0.09(-3.80%)
Oct 30, 2009	2.224	2.292	2.224	2.292	345	+0.10(+4.54%)
Oct 29, 2009	2.137	2.211	2.137	2.193	15,571	+0.06(+2.63%)
Oct 28, 2009	2.230	2.230	2.137	2.137	7,297	-0.10(-4.46%)
Oct 27, 2009	2.324	2.324	2.236	2.236	12,508	-0.04(-1.64%)
Oct 26, 2009	2.230	2.280	2.230	2.274	3,692	-0.06(-2.41%)
Oct 23, 2009	2.317	2.330	2.317	2.330	4,334	+0.06(+2.47%)
Oct 22, 2009	2.261	2.274	2.236	2.274	3,544	+0.01(+0.55%)
Oct 21, 2009	2.324	2.324	2.261	2.261	7,987	-0.02(-0.82%)
Oct 20, 2009	2.280	2.311	2.255	2.280	12,031	-0.02(-1.08%)
Oct 19, 2009	2.286	2.305	2.255	2.305	8,257	+0.02(+1.09%)
Oct 16, 2009	2.292	2.292	2.274	2.280	1,444	-0.01(-0.54%)
Oct 15, 2009	2.311	2.311	2.292	2.292	5,657	+0.02(+1.10%)
Oct 08, 2009	2.330	2.268	2.268	2.268	1,444	-0.04(-1.62%)
Oct 07, 2009	2.302	2.305	2.302	2.305	3,210	+0.03(+1.37%)
Oct 06, 2009	2.305	2.305	2.255	2.274	5,939	-0.03(-1.35%)
Oct 05, 2009	2.243	2.305	2.243	2.305	4,494	+0.05(+2.31%)
Oct 02, 2009	2.253	2.253	2.253	2.253	160	+0.01(+0.46%)
Oct 01, 2009	2.243	2.255	2.243	2.243	1,123	-0.02(-0.76%)
Sep 30, 2009	2.260	2.260	2.260	2.260	216	-0.05(-1.96%)
Sep 29, 2009	2.317	2.317	2.246	2.305	3,371	-0.01(-0.27%)
Sep 28, 2009	2.243	2.336	2.243	2.311	17,224	+0.07(+3.06%)
Sep 25, 2009	2.261	2.261	2.243	2.243	2,937	-0.06(-2.70%)
Sep 24, 2009	2.299	2.305	2.299	2.305	4,607	+0.02(+1.09%)
Sep 23, 2009	2.236	2.285	2.211	2.280	10,143	+0.01(+0.55%)
Sep 22, 2009	2.268	2.284	2.268	2.268	4,605	-0.02(-0.71%)
Sep 21, 2009	2.268	2.284	2.261	2.284	7,454	-0.03(-1.45%)
Sep 16, 2009	2.317	2.317	2.317	2.317	4,733	+0.00(+0.00%)
Sep 15, 2009	2.261	2.317	2.261	2.317	8,066	+0.02(+0.81%)
Sep 14, 2009	2.311	2.342	2.299	2.299	4,119	+0.01(+0.47%)
Sep 11, 2009	2.230	2.336	2.230	2.288	12,159	+0.03(+1.46%)
Sep 10, 2009	2.243	2.261	2.243	2.255	4,494	+0.01(+0.28%)
Sep 09, 2009	2.249	2.249	2.224	2.249	10,891	-0.00(-0.11%)
Sep 08, 2009	2.236	2.305	2.236	2.251	8,010	+0.01(+0.67%)
Sep 04, 2009	2.230	2.236	2.230	2.236	1,179	+0.02(+0.84%)
Sep 03, 2009	2.230	2.230	2.218	2.218	481	-0.00(-0.17%)
Sep 02, 2009	2.211	2.243	2.211	2.221	6,588	+0.00(+0.17%)
Sep 01, 2009	2.299	2.299	2.218	2.218	4,334	-0.02(-1.11%)
Aug 31, 2009	2.367	2.367	2.243	2.243	321	+0.05(+2.27%)
Aug 28, 2009	2.224	2.224	2.193	2.193	3,210	-0.02(-0.84%)
Aug 27, 2009	2.211	2.211	2.211	2.211	481	-0.04(-1.66%)
Aug 25, 2009	2.243	2.249	2.249	2.249	7,384	+0.04(+1.69%)
Aug 24, 2009	2.205	2.211	2.130	2.211	22,838	+0.00(+0.00%)
Aug 21, 2009	2.211	2.211	2.211	2.211	160	-0.02(-1.11%)
Aug 18, 2009	2.236	2.236	2.236	2.236	3,531	+0.05(+2.28%)
Aug 17, 2009	2.224	2.224	2.187	2.187	3,371	-0.04(-1.68%)
Aug 14, 2009	2.243	2.243	2.106	2.224	8,654	-0.05(-2.19%)
Aug 13, 2009	2.330	2.330	2.274	2.274	15,808	+0.04(+1.67%)
Aug 12, 2009	2.317	2.317	2.236	2.236	565	-0.10(-4.27%)
Aug 11, 2009	2.442	2.492	2.254	2.336	72,748	-0.31(-11.76%)
Aug 10, 2009	2.461	2.648	2.461	2.648	13,002	+0.21(+8.42%)
Aug 07, 2009	2.429	2.442	2.429	2.442	2,656	+0.04(+1.77%)
Aug 06, 2009	2.405	2.411	2.399	2.399	2,648	-0.01(-0.21%)
Aug 04, 2009	2.405	2.405	2.405	2.405	321	-0.06(-2.28%)
Aug 03, 2009	2.336	2.486	2.336	2.461	17,256	+0.11(+4.77%)
Jul 31, 2009	2.457	2.485	2.349	2.349	12,967	-0.05(-2.10%)
Jul 30, 2009	2.373	2.399	2.373	2.399	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	2.355	2.411	2.349	2.411	2,891	+0.01(+0.52%)
Jul 24, 2009	2.305	2.405	2.292	2.398	2,247	+0.00(+0.00%)
Jul 23, 2009	2.392	2.398	2.392	2.398	39,924	+0.12(+5.48%)
Jul 22, 2009	2.211	2.274	2.211	2.274	4,173	-0.07(-2.98%)
Jul 21, 2009	2.336	2.355	2.336	2.344	12,360	-0.01(-0.48%)
Jul 20, 2009	2.336	2.377	2.336	2.355	19,109	+0.11(+5.00%)
Jul 17, 2009	2.230	2.268	2.224	2.243	3,531	-0.01(-0.56%)
Jul 16, 2009	2.268	2.268	2.224	2.255	2,086	-0.02(-0.82%)
Jul 14, 2009	2.274	2.274	2.274	2.274	0	-0.08(-3.44%)
Jul 13, 2009	2.355	2.355	2.355	2.355	160	+0.01(+0.53%)
Jul 10, 2009	2.333	2.373	2.333	2.342	13,484	+0.09(+4.16%)
Jul 09, 2009	2.342	2.342	2.211	2.249	11,076	-0.06(-2.44%)
Jul 02, 2009	2.417	2.305	2.305	2.305	321	-0.11(-4.39%)
Jul 01, 2009	2.274	2.548	2.274	2.411	39,112	+0.20(+9.01%)
Jun 30, 2009	2.268	2.268	2.139	2.211	2,974	-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	2.249	2.180	2.243	3,109	+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	5,027	+0.00(+0.00%)
Jun 23, 2009	2.155	2.162	2.149	2.149	3,531	-0.04(-1.71%)
Jun 22, 2009	2.193	2.230	2.187	2.187	2,407	-0.06(-2.50%)
Jun 19, 2009	2.124	2.243	2.093	2.243	15,060	+0.09(+4.05%)
Jun 18, 2009	2.187	2.187	2.149	2.155	6,742	-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	2.187	3,494	-0.02(-1.13%)
Jun 15, 2009	2.274	2.330	2.211	2.212	9,069	-0.03(-1.39%)
Jun 12, 2009	2.249	2.249	2.243	2.243	1,123	+0.00(+0.00%)
Jun 11, 2009	2.252	2.305	2.155	2.243	2,568	-0.03(-1.37%)
Jun 09, 2009	2.274	2.274	2.274	2.274	0	+0.03(+1.39%)
Jun 08, 2009	2.081	2.243	2.081	2.243	10,598	+0.09(+4.05%)
Jun 05, 2009	2.081	2.155	2.056	2.155	2,579	-0.02(-1.15%)
Jun 04, 2009	2.174	2.180	2.174	2.180	5,631	+0.06(+2.64%)
Jun 03, 2009	2.124	2.130	2.124	2.124	4,506	+0.00(+0.00%)
Jun 02, 2009	2.056	2.130	2.056	2.124	21,857	+0.07(+3.33%)

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.

C S P Inc (NQ: CSPI )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

C S P Inc (NQ: CSPI )

Historical Prices

Sections

Services

Wapakoneta Daily News