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

C S P Inc (NQ: CSPI )

14.79 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2009 2.219 2.287 2.219 2.287 345 +0.10(+4.54%)
Oct 29, 2009 2.132 2.207 2.132 2.188 15,604 +0.06(+2.63%)
Oct 28, 2009 2.225 2.225 2.132 2.132 7,313 -0.10(-4.46%)
Oct 27, 2009 2.319 2.319 2.232 2.232 12,535 -0.04(-1.64%)
Oct 26, 2009 2.225 2.275 2.225 2.269 3,700 -0.06(-2.41%)
Oct 23, 2009 2.312 2.325 2.312 2.325 4,343 +0.06(+2.47%)
Oct 22, 2009 2.256 2.269 2.232 2.269 3,552 +0.01(+0.55%)
Oct 21, 2009 2.319 2.319 2.256 2.256 8,005 -0.02(-0.82%)
Oct 20, 2009 2.275 2.306 2.250 2.275 12,057 -0.02(-1.08%)
Oct 19, 2009 2.281 2.300 2.250 2.300 8,275 +0.02(+1.09%)
Oct 16, 2009 2.287 2.287 2.269 2.275 1,447 -0.01(-0.54%)
Oct 15, 2009 2.306 2.306 2.287 2.287 5,669 +0.02(+1.10%)
Oct 08, 2009 2.325 2.263 2.263 2.263 1,447 -0.04(-1.62%)
Oct 07, 2009 2.297 2.300 2.297 2.300 3,217 +0.03(+1.37%)
Oct 06, 2009 2.300 2.300 2.250 2.269 5,952 -0.03(-1.35%)
Oct 05, 2009 2.238 2.300 2.238 2.300 4,504 +0.05(+2.31%)
Oct 02, 2009 2.248 2.248 2.248 2.248 160 +0.01(+0.46%)
Oct 01, 2009 2.238 2.250 2.238 2.238 1,126 -0.02(-0.76%)
Sep 30, 2009 2.255 2.255 2.255 2.255 217 -0.05(-1.96%)
Sep 29, 2009 2.312 2.312 2.241 2.300 3,378 -0.01(-0.27%)
Sep 28, 2009 2.238 2.331 2.238 2.306 17,261 +0.07(+3.06%)
Sep 25, 2009 2.256 2.256 2.238 2.238 2,944 -0.06(-2.70%)
Sep 24, 2009 2.294 2.300 2.294 2.300 4,617 +0.02(+1.09%)
Sep 23, 2009 2.232 2.280 2.207 2.275 10,165 +0.01(+0.55%)
Sep 22, 2009 2.263 2.279 2.263 2.263 4,615 -0.02(-0.71%)
Sep 21, 2009 2.263 2.279 2.256 2.279 7,471 -0.03(-1.45%)
Sep 16, 2009 2.312 2.312 2.312 2.312 4,744 +0.00(+0.00%)
Sep 15, 2009 2.256 2.312 2.256 2.312 8,083 +0.02(+0.81%)
Sep 14, 2009 2.306 2.337 2.294 2.294 4,128 +0.01(+0.47%)
Sep 11, 2009 2.225 2.331 2.225 2.283 12,186 +0.03(+1.46%)
Sep 10, 2009 2.238 2.256 2.238 2.250 4,504 +0.01(+0.28%)
Sep 09, 2009 2.244 2.244 2.219 2.244 10,915 -0.00(-0.11%)
Sep 08, 2009 2.232 2.300 2.232 2.246 8,027 +0.01(+0.67%)
Sep 04, 2009 2.225 2.232 2.225 2.232 1,182 +0.02(+0.84%)
Sep 03, 2009 2.225 2.225 2.213 2.213 482 -0.00(-0.17%)
Sep 02, 2009 2.207 2.238 2.207 2.217 6,602 +0.00(+0.17%)
Sep 01, 2009 2.294 2.294 2.213 2.213 4,343 -0.02(-1.11%)
Aug 31, 2009 2.362 2.362 2.238 2.238 321 +0.05(+2.27%)
Aug 28, 2009 2.219 2.219 2.188 2.188 3,217 -0.02(-0.85%)
Aug 27, 2009 2.207 2.207 2.207 2.207 482 -0.04(-1.66%)
Aug 25, 2009 2.238 2.244 2.244 2.244 7,400 +0.04(+1.69%)
Aug 24, 2009 2.200 2.207 2.126 2.207 22,887 +0.00(+0.00%)
Aug 21, 2009 2.207 2.207 2.207 2.207 160 -0.02(-1.11%)
Aug 18, 2009 2.232 2.232 2.232 2.232 3,539 +0.05(+2.28%)
Aug 17, 2009 2.219 2.219 2.182 2.182 3,378 -0.04(-1.68%)
Aug 14, 2009 2.238 2.238 2.101 2.219 8,672 -0.05(-2.19%)
Aug 13, 2009 2.325 2.325 2.269 2.269 15,842 +0.04(+1.67%)
Aug 12, 2009 2.312 2.312 2.232 2.232 566 -0.10(-4.27%)
Aug 11, 2009 2.437 2.486 2.249 2.331 72,905 -0.31(-11.76%)
Aug 10, 2009 2.455 2.642 2.455 2.642 13,030 +0.21(+8.42%)
Aug 07, 2009 2.424 2.437 2.424 2.437 2,662 +0.04(+1.77%)
Aug 06, 2009 2.399 2.406 2.394 2.394 2,654 -0.01(-0.21%)
Aug 04, 2009 2.399 2.399 2.399 2.399 321 -0.06(-2.28%)
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.