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 29, 2010 2.829 2.872 2.823 2.823 12,191 -0.04(-1.30%)
Oct 28, 2010 2.854 2.860 2.854 2.860 2,412 +0.04(+1.55%)
Oct 27, 2010 2.798 2.854 2.785 2.816 34,447 +0.01(+0.22%)
Oct 25, 2010 2.742 2.810 2.723 2.810 5,468 -0.01(-0.22%)
Oct 22, 2010 2.792 2.860 2.792 2.816 7,816 +0.00(+0.02%)
Oct 21, 2010 2.785 2.816 2.785 2.816 15,119 +0.08(+2.94%)
Oct 20, 2010 2.767 2.767 2.736 2.736 804 -0.04(-1.36%)
Oct 19, 2010 2.748 2.785 2.748 2.773 2,272 -0.01(-0.21%)
Oct 18, 2010 2.754 2.779 2.754 2.779 1,930 +0.01(+0.45%)
Oct 15, 2010 2.767 2.767 2.736 2.767 9,167 -0.01(-0.53%)
Oct 14, 2010 2.738 2.781 2.738 2.781 2,251 +0.04(+1.44%)
Oct 13, 2010 2.736 2.760 2.736 2.742 14,612 -0.01(-0.23%)
Oct 12, 2010 2.711 2.748 2.711 2.748 29,112 +0.01(+0.45%)
Oct 11, 2010 2.711 2.736 2.711 2.736 13,510 +0.02(+0.92%)
Oct 08, 2010 2.711 2.736 2.711 2.711 5,468 -0.00(-0.00%)
Oct 07, 2010 2.692 2.717 2.692 2.711 4,664 +0.00(+0.00%)
Oct 06, 2010 2.711 2.711 2.711 2.711 5,146 +0.01(+0.23%)
Oct 05, 2010 2.711 2.767 2.686 2.705 31,782 +0.01(+0.46%)
Oct 04, 2010 2.673 2.692 2.673 2.692 8,283 +0.01(+0.46%)
Oct 01, 2010 2.655 2.711 2.642 2.680 10,760 +0.01(+0.23%)
Sep 30, 2010 2.673 2.711 2.673 2.673 14,636 +0.03(+1.18%)
Sep 29, 2010 2.642 2.642 2.642 2.642 2,734 -0.02(-0.93%)
Sep 28, 2010 2.618 2.673 2.618 2.667 28,008 +0.06(+2.14%)
Sep 27, 2010 2.599 2.642 2.599 2.611 4,326 -0.02(-0.94%)
Sep 24, 2010 2.611 2.642 2.611 2.636 11,902 +0.01(+0.24%)
Sep 22, 2010 2.642 2.630 2.630 2.630 6,916 -0.01(-0.45%)
Sep 21, 2010 2.611 2.642 2.611 2.642 2,090 +0.01(+0.22%)
Sep 20, 2010 2.630 2.642 2.581 2.636 6,665 -0.01(-0.24%)
Sep 17, 2010 2.611 2.642 2.549 2.642 2,587 +0.03(+1.19%)
Sep 15, 2010 2.531 2.642 2.531 2.611 3,078 -0.02(-0.71%)
Sep 14, 2010 2.568 2.630 2.568 2.630 2,132 +0.02(+0.95%)
Sep 13, 2010 2.524 2.611 2.518 2.605 2,251 -0.01(-0.24%)
Sep 09, 2010 2.611 2.611 2.611 2.611 1,125 +0.02(+0.72%)
Sep 07, 2010 2.593 2.593 2.593 2.593 5,468 -0.01(-0.48%)
Sep 01, 2010 2.580 2.605 2.605 2.605 12,706 +0.04(+1.70%)
Aug 31, 2010 2.443 2.562 2.443 2.562 18,210 +0.05(+1.98%)
Aug 30, 2010 2.504 2.512 2.499 2.512 710 -0.10(-3.81%)
Aug 27, 2010 2.531 2.642 2.530 2.611 9,003 +0.08(+3.19%)
Aug 26, 2010 2.468 2.530 2.468 2.530 8,926 +0.00(+0.00%)
Aug 25, 2010 2.530 2.537 2.493 2.530 11,773 -0.00(-0.00%)
Aug 24, 2010 2.518 2.531 2.518 2.530 19,300 -0.05(-1.93%)
Aug 20, 2010 2.599 2.580 2.580 2.580 11,419 -0.05(-1.89%)
Aug 17, 2010 2.549 2.630 2.630 2.630 8,363 +0.09(+3.42%)
Aug 16, 2010 2.568 2.568 2.487 2.543 10,695 -0.07(-2.62%)
Aug 12, 2010 2.611 2.611 2.611 2.611 1,608 -0.03(-1.18%)
Aug 11, 2010 2.649 2.649 2.611 2.642 31,849 -0.01(-0.24%)
Aug 10, 2010 2.642 2.655 2.642 2.649 19,461 +0.01(+0.24%)
Aug 09, 2010 2.611 2.649 2.605 2.642 18,440 +0.01(+0.47%)
Aug 06, 2010 2.667 2.667 2.599 2.630 8,460 -0.02(-0.70%)
Aug 05, 2010 2.574 2.673 2.518 2.649 53,875 +0.04(+1.67%)
Aug 04, 2010 2.841 2.891 2.394 2.605 342,613 +0.02(+0.96%)
Aug 03, 2010 2.649 2.649 2.549 2.580 6,462 -0.06(-2.35%)
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.