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 (%)
Sep 29, 2011 2.176 2.176 2.176 2.176 0 -0.04(-1.96%)
Sep 28, 2011 2.082 2.219 2.082 2.219 643 -0.01(-0.28%)
Sep 27, 2011 2.238 2.238 2.095 2.225 11,689 +0.04(+1.70%)
Sep 26, 2011 2.101 2.188 2.082 2.188 2,252 +0.01(+0.57%)
Sep 23, 2011 2.120 2.275 2.082 2.176 66,981 +0.03(+1.45%)
Sep 22, 2011 2.176 2.176 2.145 2.145 4,182 -0.09(-4.17%)
Sep 21, 2011 2.176 2.238 2.176 2.238 2,413 -0.09(-3.74%)
Sep 20, 2011 2.325 2.325 2.325 2.325 804 +0.02(+1.08%)
Sep 19, 2011 2.101 2.331 2.101 2.300 965 -0.01(-0.27%)
Sep 16, 2011 2.306 2.306 2.306 2.306 1,385 +0.05(+2.20%)
Sep 14, 2011 2.256 2.256 2.256 2.256 0 +0.14(+6.45%)
Sep 13, 2011 2.107 2.269 2.107 2.120 6,965 +0.02(+1.19%)
Sep 12, 2011 2.082 2.150 2.082 2.095 8,090 -0.07(-3.44%)
Sep 09, 2011 2.089 2.200 2.089 2.169 3,861 +0.04(+2.05%)
Sep 08, 2011 2.082 2.126 2.064 2.126 5,308 -0.02(-1.16%)
Sep 07, 2011 2.076 2.207 2.064 2.151 6,756 +0.08(+3.90%)
Sep 06, 2011 2.026 2.114 2.026 2.070 3,217 -0.06(-2.63%)
Sep 02, 2011 2.120 2.138 2.120 2.126 4,665 -0.01(-0.58%)
Sep 01, 2011 2.176 2.188 2.107 2.138 7,805 -0.04(-1.69%)
Aug 31, 2011 2.163 2.188 2.163 2.175 6,143 +0.04(+1.72%)
Aug 30, 2011 2.107 2.138 2.107 2.138 643 +0.01(+0.59%)
Aug 29, 2011 2.126 2.126 2.126 2.126 160 -0.04(-1.72%)
Aug 25, 2011 2.176 2.163 2.163 2.163 7,400 -0.01(-0.28%)
Aug 24, 2011 2.126 2.207 2.126 2.169 5,051 +0.08(+3.87%)
Aug 22, 2011 2.207 2.089 2.089 2.089 27,348 -0.09(-4.00%)
Aug 19, 2011 2.207 2.213 2.176 2.176 11,743 -0.06(-2.78%)
Aug 18, 2011 2.213 2.238 2.207 2.238 9,840 -0.01(-0.55%)
Aug 17, 2011 2.250 2.300 2.207 2.250 17,773 -0.05(-2.29%)
Aug 16, 2011 2.269 2.303 2.269 2.303 1,528 +0.00(+0.14%)
Aug 15, 2011 2.412 2.412 2.298 2.300 2,694 -0.11(-4.64%)
Aug 11, 2011 2.418 2.412 2.412 2.412 482 +0.01(+0.52%)
Aug 10, 2011 2.424 2.455 2.364 2.399 10,913 -0.02(-1.03%)
Aug 09, 2011 2.275 2.486 2.275 2.424 3,539 +0.13(+5.69%)
Aug 08, 2011 2.244 2.365 2.244 2.294 5,191 -0.09(-3.93%)
Aug 05, 2011 2.269 2.517 2.238 2.388 17,630 +0.12(+5.23%)
Aug 04, 2011 2.294 2.378 2.244 2.269 13,482 -0.16(-6.41%)
Aug 03, 2011 2.549 2.549 2.306 2.424 20,889 -0.16(-6.02%)
Aug 02, 2011 2.580 2.611 2.580 2.580 2,091 +0.01(+0.48%)
Aug 01, 2011 2.558 2.567 2.558 2.567 643 -0.01(-0.48%)
Jul 29, 2011 2.558 2.617 2.536 2.580 1,422 -0.03(-1.21%)
Jul 28, 2011 2.567 2.611 2.567 2.611 941 +0.04(+1.71%)
Jul 27, 2011 2.530 2.624 2.530 2.567 29,921 -0.08(-2.84%)
Jul 26, 2011 2.558 2.711 2.558 2.642 6,917 -0.02(-0.90%)
Jul 25, 2011 2.611 2.705 2.611 2.666 3,877 -0.01(-0.25%)
Jul 22, 2011 2.710 2.710 2.673 2.673 2,413 -0.03(-1.15%)
Jul 21, 2011 2.685 2.704 2.685 2.704 965 +0.01(+0.23%)
Jul 20, 2011 2.667 2.698 2.667 2.698 2,348 -0.04(-1.36%)
Jul 19, 2011 2.797 2.797 2.673 2.735 15,801 -0.07(-2.65%)
Jul 15, 2011 2.704 2.810 2.810 2.810 5,952 +0.04(+1.57%)
Jul 14, 2011 2.673 2.766 2.673 2.766 1,978 +0.08(+3.01%)
Jul 12, 2011 2.673 2.685 2.685 2.685 2,734 +0.01(+0.47%)
Jul 11, 2011 2.592 2.704 2.592 2.673 6,854 -0.06(-2.05%)
Jul 08, 2011 2.729 2.729 2.729 2.729 804 +0.05(+1.86%)
Jul 07, 2011 2.673 2.692 2.673 2.679 1,055 -0.01(-0.23%)
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.