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

C S P Inc (NQ: CSPI )

12.26 -0.62 (-4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 24, 2011 1.721 1.743 1.715 1.742 5,210 +0.01(+0.87%)
May 23, 2011 1.711 1.739 1.711 1.727 2,668 +0.00(+0.25%)
May 20, 2011 1.755 1.755 1.719 1.723 24,345 -0.05(-2.69%)
May 19, 2011 1.782 1.782 1.770 1.770 3,558 -0.00(-0.22%)
May 18, 2011 1.774 1.782 1.774 1.774 10,548 +0.00(+0.00%)
May 17, 2011 1.774 1.785 1.774 1.774 19,681 +0.00(+0.00%)
May 16, 2011 1.778 1.778 1.774 1.774 7,752 -0.02(-0.88%)
May 13, 2011 1.790 1.825 1.790 1.790 8,332 -0.02(-0.87%)
May 12, 2011 1.782 1.825 1.782 1.806 1,092 +0.02(+1.10%)
May 11, 2011 1.798 1.818 1.786 1.786 9,658 -0.02(-0.87%)
May 10, 2011 1.794 1.837 1.794 1.802 18,179 -0.01(-0.43%)
May 09, 2011 1.810 1.861 1.806 1.810 7,628 -0.01(-0.43%)
May 06, 2011 1.869 1.869 1.798 1.818 14,437 -0.03(-1.49%)
May 05, 2011 1.810 1.869 1.810 1.845 30,756 +0.00(+0.00%)
May 04, 2011 1.873 1.881 1.845 1.845 107,737 -0.03(-1.47%)
May 03, 2011 1.904 1.939 1.849 1.873 24,688 -0.03(-1.63%)
May 02, 2011 1.904 1.922 1.849 1.904 27,883 +0.03(+1.66%)
Apr 29, 2011 1.896 1.932 1.844 1.873 10,985 -0.02(-1.25%)
Apr 28, 2011 1.892 1.920 1.849 1.896 12,749 +0.02(+1.26%)
Apr 27, 2011 1.904 1.947 1.873 1.873 13,972 -0.02(-1.25%)
Apr 26, 2011 1.888 1.924 1.869 1.896 36,912 +0.02(+1.26%)
Apr 25, 2011 1.880 1.888 1.873 1.873 69,671 +0.00(+0.21%)
Apr 21, 2011 1.869 1.869 1.810 1.869 16,755 +0.03(+1.49%)
Apr 20, 2011 1.869 1.877 1.841 1.841 12,320 -0.02(-1.26%)
Apr 19, 2011 1.810 1.869 1.810 1.865 5,086 +0.06(+3.05%)
Apr 18, 2011 1.881 1.881 1.802 1.810 11,361 -0.06(-3.16%)
Apr 15, 2011 1.888 1.888 1.869 1.869 19,727 +0.00(+0.00%)
Apr 14, 2011 1.892 1.892 1.841 1.869 19,755 -0.00(-0.00%)
Apr 13, 2011 1.869 1.869 1.869 1.869 6,570 +0.00(+0.21%)
Apr 12, 2011 1.845 1.865 1.810 1.865 16,908 +0.03(+1.50%)
Apr 11, 2011 1.829 1.837 1.829 1.837 14,961 +0.02(+0.86%)
Apr 08, 2011 1.845 1.845 1.790 1.822 16,979 -0.02(-1.28%)
Apr 07, 2011 1.825 1.849 1.818 1.845 11,806 +0.04(+1.95%)
Apr 06, 2011 1.790 1.845 1.790 1.810 18,992 -0.02(-1.07%)
Apr 05, 2011 1.825 1.845 1.818 1.829 5,195 +0.00(+0.22%)
Apr 04, 2011 1.806 1.837 1.806 1.825 22,411 +0.02(+1.31%)
Apr 01, 2011 1.798 1.806 1.790 1.802 20,461 -0.00(-0.00%)
Mar 31, 2011 1.806 1.806 1.774 1.802 7,371 -0.00(-0.22%)
Mar 30, 2011 1.806 1.806 1.755 1.806 31,439 +0.07(+4.08%)
Mar 29, 2011 1.731 1.735 1.731 1.735 6,115 +0.02(+1.14%)
Mar 28, 2011 1.707 1.723 1.688 1.715 21,285 +0.03(+1.63%)
Mar 25, 2011 1.707 1.707 1.688 1.688 4,829 -0.02(-1.15%)
Mar 24, 2011 1.707 1.707 1.707 1.707 2,796 +0.00(+0.08%)
Mar 23, 2011 1.700 1.707 1.688 1.706 16,697 +0.01(+0.62%)
Mar 22, 2011 1.597 1.696 1.597 1.696 508 +0.02(+1.41%)
Mar 21, 2011 1.660 1.672 1.644 1.672 15,248 +0.00(+0.00%)
Mar 18, 2011 1.668 1.672 1.664 1.672 9,163 +0.00(+0.00%)
Mar 17, 2011 1.644 1.672 1.644 1.672 9,356 +0.02(+1.43%)
Mar 15, 2011 1.648 1.648 1.648 1.648 0 -0.02(-1.18%)
Mar 14, 2011 1.672 1.672 1.656 1.668 4,417 -0.00(-0.24%)
Mar 11, 2011 1.672 1.672 1.672 1.672 1,291 +0.00(+0.00%)
Mar 10, 2011 1.692 1.707 1.656 1.672 29,513 -0.03(-1.85%)
Mar 09, 2011 1.684 1.704 1.684 1.703 13,606 +0.02(+1.40%)
Mar 08, 2011 1.672 1.688 1.669 1.680 34,721 +0.00(+0.24%)
Mar 07, 2011 1.692 1.696 1.660 1.676 24,109 +0.00(+0.00%)
Mar 04, 2011 1.723 1.723 1.652 1.676 8,001 -0.04(-2.52%)
Mar 03, 2011 1.696 1.719 1.696 1.719 5,195 +0.03(+1.63%)
Mar 02, 2011 1.672 1.700 1.652 1.692 10,967 +0.02(+1.18%)
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.