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

C S P Inc (NQ: CSPI )

14.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2009 2.151 2.220 2.151 2.151 2,090 -0.01(-0.57%)
Nov 27, 2009 2.164 2.164 2.164 2.164 2,412 -0.00(-0.00%)
Nov 23, 2009 2.157 2.164 2.164 2.164 4,181 +0.00(+0.00%)
Nov 19, 2009 2.164 2.164 2.164 2.164 0 -0.06(-2.52%)
Nov 18, 2009 2.213 2.220 2.213 2.220 482 -0.02(-0.83%)
Nov 17, 2009 2.238 2.238 2.238 2.238 15,821 -0.01(-0.38%)
Nov 16, 2009 2.238 2.294 2.238 2.247 7,643 -0.01(-0.47%)
Nov 13, 2009 2.269 2.269 2.257 2.257 2,895 +0.02(+0.85%)
Nov 12, 2009 2.256 2.256 2.238 2.238 1,206 -0.00(-0.00%)
Nov 11, 2009 2.232 2.238 2.232 2.238 4,477 +0.01(+0.56%)
Nov 10, 2009 2.207 2.226 2.207 2.226 4,181 +0.03(+1.50%)
Nov 09, 2009 2.226 2.238 2.157 2.193 14,528 -0.02(-1.01%)
Nov 06, 2009 2.244 2.244 2.213 2.215 10,112 -0.02(-1.03%)
Nov 05, 2009 2.195 2.238 2.182 2.238 6,755 +0.07(+3.45%)
Nov 04, 2009 2.151 2.207 2.151 2.164 8,846 -0.04(-1.70%)
Nov 02, 2009 2.201 2.201 2.201 2.201 0 -0.09(-3.80%)
Oct 30, 2009 2.220 2.288 2.220 2.288 345 +0.10(+4.54%)
Oct 29, 2009 2.133 2.207 2.133 2.189 15,601 +0.06(+2.63%)
Oct 28, 2009 2.226 2.226 2.133 2.133 7,311 -0.10(-4.46%)
Oct 27, 2009 2.319 2.319 2.232 2.232 12,532 -0.04(-1.64%)
Oct 26, 2009 2.226 2.276 2.226 2.269 3,699 -0.06(-2.41%)
Oct 23, 2009 2.313 2.325 2.313 2.325 4,342 +0.06(+2.47%)
Oct 22, 2009 2.257 2.269 2.232 2.269 3,551 +0.01(+0.55%)
Oct 21, 2009 2.319 2.319 2.257 2.257 8,003 -0.02(-0.82%)
Oct 20, 2009 2.276 2.307 2.251 2.276 12,055 -0.02(-1.08%)
Oct 19, 2009 2.282 2.300 2.251 2.300 8,273 +0.02(+1.09%)
Oct 16, 2009 2.288 2.288 2.270 2.276 1,447 -0.01(-0.54%)
Oct 15, 2009 2.307 2.307 2.288 2.288 5,668 +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 3,216 +0.03(+1.37%)
Oct 06, 2009 2.300 2.300 2.251 2.269 5,951 -0.03(-1.35%)
Oct 05, 2009 2.238 2.300 2.238 2.300 4,503 +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 2.251 2.238 2.238 1,125 -0.02(-0.76%)
Sep 30, 2009 2.255 2.255 2.255 2.255 217 -0.05(-1.96%)
Sep 29, 2009 2.313 2.313 2.241 2.300 3,377 -0.01(-0.27%)
Sep 28, 2009 2.238 2.331 2.238 2.307 17,258 +0.07(+3.06%)
Sep 25, 2009 2.257 2.257 2.238 2.238 2,943 -0.06(-2.70%)
Sep 24, 2009 2.294 2.300 2.294 2.300 4,616 +0.02(+1.09%)
Sep 23, 2009 2.232 2.281 2.207 2.276 10,163 +0.01(+0.55%)
Sep 22, 2009 2.263 2.279 2.263 2.263 4,614 -0.02(-0.71%)
Sep 21, 2009 2.263 2.279 2.257 2.279 7,469 -0.03(-1.45%)
Sep 16, 2009 2.313 2.313 2.313 2.313 4,743 +0.00(+0.00%)
Sep 15, 2009 2.257 2.313 2.257 2.313 8,082 +0.02(+0.81%)
Sep 14, 2009 2.307 2.338 2.294 2.294 4,127 +0.01(+0.47%)
Sep 11, 2009 2.226 2.331 2.226 2.283 12,183 +0.03(+1.46%)
Sep 10, 2009 2.238 2.257 2.238 2.251 4,503 +0.01(+0.28%)
Sep 09, 2009 2.244 2.244 2.220 2.244 10,913 -0.00(-0.11%)
Sep 08, 2009 2.232 2.300 2.232 2.247 8,025 +0.01(+0.67%)
Sep 04, 2009 2.226 2.232 2.226 2.232 1,182 +0.02(+0.84%)
Sep 03, 2009 2.226 2.226 2.213 2.213 482 -0.00(-0.17%)
Sep 02, 2009 2.207 2.238 2.207 2.217 6,600 +0.00(+0.17%)
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.