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

C S P Inc (NQ: CSPI )

14.34 -0.56 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2012 2.431 2.463 2.367 2.463 1,688 +0.04(+1.58%)
Jan 26, 2012 2.425 2.425 2.425 2.425 0 -0.01(-0.26%)
Jan 25, 2012 2.374 2.431 2.374 2.431 468 +0.06(+2.70%)
Jan 24, 2012 2.342 2.367 2.342 2.367 3,692 -0.02(-0.78%)
Jan 23, 2012 2.249 2.392 2.249 2.386 3,250 +0.03(+1.32%)
Jan 20, 2012 2.286 2.355 2.241 2.355 10,469 +0.09(+3.99%)
Jan 19, 2012 2.249 2.280 2.249 2.264 1,605 -0.01(-0.25%)
Jan 18, 2012 2.255 2.289 2.243 2.270 208,718 -0.02(-0.98%)
Jan 17, 2012 2.168 2.299 2.168 2.292 87,612 +0.16(+7.29%)
Jan 13, 2012 1.993 2.230 1.993 2.137 47,912 +0.07(+3.31%)
Jan 12, 2012 2.211 2.286 2.031 2.068 43,684 +0.09(+4.73%)
Jan 11, 2012 2.074 2.205 1.975 1.975 267,648 -0.17(-8.12%)
Jan 10, 2012 1.987 2.211 1.987 2.149 284,294 +0.12(+5.83%)
Jan 09, 2012 2.112 2.180 2.031 2.031 14,126 -0.04(-1.81%)
Jan 06, 2012 1.987 2.168 1.894 2.068 21,403 +0.07(+3.75%)
Jan 05, 2012 2.043 2.055 1.962 1.993 8,427 -0.06(-3.01%)
Jan 04, 2012 2.037 2.062 1.987 2.055 11,570 +0.05(+2.46%)
Dec 30, 2011 1.962 2.162 1.962 2.006 30,989 -0.02(-0.92%)
Dec 29, 2011 2.047 2.087 2.025 2.025 3,772 -0.06(-2.69%)
Dec 28, 2011 2.037 2.099 2.025 2.081 8,463 -0.10(-4.57%)
Dec 27, 2011 2.081 2.180 2.081 2.180 1,284 +0.03(+1.45%)
Dec 23, 2011 2.031 2.149 2.031 2.149 1,765 +0.03(+1.47%)
Dec 21, 2011 2.149 2.149 2.087 2.118 3,210 +0.06(+3.03%)
Dec 20, 2011 2.099 2.112 2.031 2.056 15,712 -0.06(-2.94%)
Dec 16, 2011 2.118 2.118 2.118 2.118 0 +0.00(+0.00%)
Dec 15, 2011 2.049 2.130 2.043 2.118 1,908 -0.03(-1.45%)
Dec 14, 2011 2.143 2.193 2.025 2.149 6,247 +0.04(+2.07%)
Dec 13, 2011 2.099 2.174 1.962 2.106 30,216 -0.02(-1.17%)
Dec 09, 2011 2.130 2.130 2.130 2.130 0 +0.02(+1.18%)
Dec 08, 2011 2.149 2.149 2.106 2.106 3,589 +0.01(+0.30%)
Dec 07, 2011 2.118 2.168 2.099 2.099 4,738 -0.07(-3.16%)
Dec 06, 2011 2.106 2.168 2.106 2.168 2,825 +0.00(+0.00%)
Dec 05, 2011 2.174 2.174 2.143 2.168 6,084 -0.01(-0.29%)
Nov 30, 2011 2.180 2.174 2.174 2.174 3,531 -0.01(-0.29%)
Nov 29, 2011 2.180 2.180 2.180 2.180 3,852 +0.06(+2.64%)
Nov 23, 2011 2.074 2.124 2.124 2.124 11,076 -0.03(-1.45%)
Nov 21, 2011 2.168 2.155 2.155 2.155 35,476 +0.09(+4.53%)
Nov 17, 2011 2.062 2.062 2.062 2.062 0 -0.04(-2.07%)
Nov 16, 2011 2.106 2.106 2.106 2.106 321 -0.07(-3.15%)
Nov 15, 2011 2.143 2.174 2.143 2.174 2,407 +0.01(+0.29%)
Nov 11, 2011 2.112 2.168 2.168 2.168 3,210 +0.05(+2.35%)
Nov 08, 2011 2.124 2.118 2.118 2.118 642 +0.00(+0.00%)
Nov 07, 2011 2.112 2.180 2.112 2.118 3,544 -0.06(-2.86%)
Nov 02, 2011 2.180 2.180 2.180 2.180 1,123 +0.04(+1.74%)
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.