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

C S P Inc (NQ: CSPI )

12.67 +0.19 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 28, 2010 1.648 1.652 1.636 1.652 7,692 +0.00(+0.24%)
May 27, 2010 1.617 1.648 1.613 1.648 4,372 -0.00(-0.24%)
May 26, 2010 1.652 1.652 1.652 1.652 4,931 +0.03(+1.69%)
May 25, 2010 1.644 1.648 1.613 1.625 31,671 -0.02(-1.19%)
May 24, 2010 1.613 1.692 1.557 1.644 23,377 -0.01(-0.48%)
May 21, 2010 1.601 1.652 1.601 1.652 11,579 +0.01(+0.48%)
May 20, 2010 1.633 1.648 1.585 1.644 5,867 +0.01(+0.72%)
May 19, 2010 1.637 1.652 1.633 1.633 9,471 -0.01(-0.48%)
May 18, 2010 1.633 1.668 1.633 1.640 15,453 +0.03(+1.71%)
May 17, 2010 1.613 1.629 1.613 1.613 3,406 -0.05(-3.08%)
May 14, 2010 1.652 1.672 1.617 1.664 37,744 +0.01(+0.72%)
May 13, 2010 1.672 1.672 1.617 1.652 39,038 -0.03(-1.64%)
May 12, 2010 1.664 1.680 1.652 1.680 8,287 +0.02(+0.95%)
May 11, 2010 1.652 1.684 1.633 1.664 43,683 +0.01(+0.72%)
May 10, 2010 1.640 1.703 1.597 1.652 23,926 +0.04(+2.44%)
May 07, 2010 1.617 1.633 1.582 1.613 21,462 -0.01(-0.73%)
May 06, 2010 1.593 1.652 1.511 1.625 305,945 -0.02(-1.20%)
May 05, 2010 1.660 1.849 1.597 1.644 1,674,057 +0.27(+19.77%)
May 03, 2010 1.373 1.373 1.373 1.373 0 +0.02(+1.80%)
Apr 30, 2010 1.341 1.377 1.341 1.349 5,529 -0.02(-1.76%)
Apr 29, 2010 1.341 1.377 1.341 1.373 4,524 +0.02(+1.16%)
Apr 28, 2010 1.357 1.365 1.357 1.357 14,680 +0.01(+0.58%)
Apr 27, 2010 1.373 1.377 1.349 1.349 5,534 -0.03(-2.00%)
Apr 26, 2010 1.353 1.377 1.349 1.377 53,307 +0.02(+1.45%)
Apr 23, 2010 1.310 1.377 1.310 1.357 64,116 -0.06(-3.90%)
Apr 22, 2010 1.377 1.412 1.377 1.412 17,311 +0.04(+2.57%)
Apr 21, 2010 1.377 1.381 1.377 1.377 5,084 +0.00(+0.00%)
Apr 20, 2010 1.436 1.436 1.357 1.377 45,630 +0.00(+0.00%)
Apr 19, 2010 1.381 1.381 1.377 1.377 10,422 +0.00(+0.00%)
Apr 16, 2010 1.393 1.393 1.361 1.377 29,513 -0.01(-1.02%)
Apr 15, 2010 1.377 1.395 1.377 1.391 3,553 +0.01(+0.74%)
Apr 14, 2010 1.377 1.420 1.365 1.381 9,278 -0.01(-0.88%)
Apr 13, 2010 1.424 1.424 1.393 1.393 6,736 +0.02(+1.18%)
Apr 12, 2010 1.381 1.416 1.330 1.377 22,350 -0.04(-2.74%)
Apr 07, 2010 1.416 1.416 1.416 1.416 0 +0.02(+1.63%)
Apr 05, 2010 1.393 1.393 1.393 1.393 0 -0.02(-1.64%)
Apr 01, 2010 1.412 1.416 1.416 1.416 2,796 +0.00(+0.00%)
Mar 31, 2010 1.389 1.416 1.389 1.416 3,330 +0.00(+0.28%)
Mar 30, 2010 1.404 1.412 1.357 1.412 7,954 -0.00(-0.28%)
Mar 29, 2010 1.396 1.416 1.396 1.416 2,000 +0.01(+0.79%)
Mar 26, 2010 1.396 1.416 1.396 1.405 5,673 +0.00(+0.33%)
Mar 25, 2010 1.424 1.424 1.396 1.400 16,396 -0.03(-1.93%)
Mar 24, 2010 1.428 1.432 1.424 1.428 4,166 -0.04(-2.42%)
Mar 23, 2010 1.459 1.463 1.459 1.463 686 +0.06(+3.91%)
Mar 22, 2010 1.369 1.408 1.369 1.408 5,846 +0.06(+4.07%)
Mar 19, 2010 1.341 1.416 1.341 1.353 3,945 -0.06(-4.44%)
Mar 18, 2010 1.361 1.416 1.361 1.416 6,355 +0.04(+3.15%)
Mar 17, 2010 1.353 1.377 1.259 1.373 28,730 -0.02(-1.41%)
Mar 16, 2010 1.393 1.393 1.385 1.393 2,735 -0.00(-0.28%)
Mar 15, 2010 1.381 1.463 1.357 1.396 26,374 -0.04(-2.59%)
Mar 12, 2010 1.428 1.440 1.416 1.434 9,405 +0.01(+0.67%)
Mar 11, 2010 1.424 1.424 1.424 1.424 3,304 +0.02(+1.12%)
Mar 10, 2010 1.420 1.426 1.385 1.408 21,475 -0.01(-0.83%)
Mar 09, 2010 1.400 1.424 1.369 1.420 10,969 -0.01(-0.55%)
Mar 08, 2010 1.420 1.428 1.420 1.428 5,084 +0.01(+0.83%)
Mar 05, 2010 1.416 1.432 1.416 1.416 2,287 +0.00(+0.28%)
Mar 04, 2010 1.404 1.416 1.400 1.412 4,829 +0.02(+1.12%)
Mar 03, 2010 1.416 1.416 1.397 1.397 2,542 -0.02(-1.66%)
Mar 02, 2010 1.412 1.432 1.412 1.420 10,930 +0.00(+0.28%)
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.