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, 2010 2.834 2.984 2.828 2.984 27,187 +0.02(+0.56%)
Nov 29, 2010 2.953 2.971 2.859 2.967 10,255 +0.01(+0.49%)
Nov 26, 2010 2.953 2.953 2.953 2.953 5,197 +0.03(+1.06%)
Nov 24, 2010 2.922 2.922 2.922 2.922 482 +0.00(+0.00%)
Nov 23, 2010 2.853 2.922 2.853 2.922 12,870 +0.06(+2.17%)
Nov 22, 2010 2.828 2.859 2.828 2.859 1,470 -0.05(-1.71%)
Nov 19, 2010 2.816 2.909 2.816 2.909 1,769 +0.06(+1.96%)
Nov 18, 2010 2.797 2.890 2.797 2.853 31,447 +0.06(+2.00%)
Nov 17, 2010 2.785 2.803 2.766 2.797 2,734 +0.00(+0.00%)
Nov 16, 2010 2.772 2.803 2.772 2.797 19,517 +0.04(+1.58%)
Nov 15, 2010 2.729 2.803 2.723 2.754 13,513 +0.02(+0.91%)
Nov 12, 2010 2.729 2.741 2.636 2.729 3,815 -0.07(-2.66%)
Nov 10, 2010 2.803 2.803 2.803 2.803 0 -0.05(-1.74%)
Nov 09, 2010 2.878 2.878 2.853 2.853 965 +0.02(+0.66%)
Nov 08, 2010 2.834 2.834 2.834 2.834 1,769 +0.01(+0.44%)
Nov 05, 2010 2.797 2.847 2.797 2.822 22,924 +0.02(+0.89%)
Nov 04, 2010 2.797 2.797 2.791 2.797 21,597 +0.00(+0.00%)
Nov 03, 2010 2.797 2.797 2.797 2.797 14,293 +0.00(+0.00%)
Nov 02, 2010 2.797 2.797 2.791 2.797 26,932 -0.01(-0.22%)
Nov 01, 2010 2.834 2.834 2.803 2.803 833 -0.02(-0.66%)
Oct 29, 2010 2.828 2.872 2.822 2.822 12,194 -0.04(-1.30%)
Oct 28, 2010 2.853 2.859 2.853 2.859 2,413 +0.04(+1.55%)
Oct 27, 2010 2.797 2.853 2.785 2.816 34,454 +0.01(+0.22%)
Oct 25, 2010 2.741 2.810 2.723 2.810 5,469 -0.01(-0.22%)
Oct 22, 2010 2.791 2.859 2.791 2.816 7,818 +0.00(+0.02%)
Oct 21, 2010 2.785 2.816 2.785 2.815 15,122 +0.08(+2.94%)
Oct 20, 2010 2.766 2.766 2.735 2.735 804 -0.04(-1.36%)
Oct 19, 2010 2.747 2.785 2.747 2.773 2,273 -0.01(-0.21%)
Oct 18, 2010 2.754 2.779 2.754 2.779 1,930 +0.01(+0.45%)
Oct 15, 2010 2.766 2.766 2.735 2.766 9,169 -0.01(-0.53%)
Oct 14, 2010 2.737 2.781 2.737 2.781 2,252 +0.04(+1.44%)
Oct 13, 2010 2.735 2.760 2.735 2.741 14,615 -0.01(-0.23%)
Oct 12, 2010 2.710 2.747 2.710 2.747 29,118 +0.01(+0.45%)
Oct 11, 2010 2.710 2.735 2.710 2.735 13,513 +0.02(+0.92%)
Oct 08, 2010 2.710 2.735 2.710 2.710 5,469 -0.00(-0.00%)
Oct 07, 2010 2.692 2.716 2.692 2.710 4,665 +0.00(+0.00%)
Oct 06, 2010 2.710 2.711 2.710 2.710 5,148 +0.01(+0.23%)
Oct 05, 2010 2.710 2.766 2.685 2.704 31,788 +0.01(+0.46%)
Oct 04, 2010 2.673 2.692 2.673 2.692 8,285 +0.01(+0.46%)
Oct 01, 2010 2.654 2.710 2.642 2.679 10,762 +0.01(+0.23%)
Sep 30, 2010 2.673 2.710 2.673 2.673 14,639 +0.03(+1.18%)
Sep 29, 2010 2.642 2.642 2.642 2.642 2,734 -0.02(-0.93%)
Sep 28, 2010 2.617 2.673 2.617 2.667 28,014 +0.06(+2.14%)
Sep 27, 2010 2.598 2.642 2.598 2.611 4,327 -0.02(-0.94%)
Sep 24, 2010 2.611 2.642 2.611 2.636 11,904 +0.01(+0.24%)
Sep 22, 2010 2.642 2.629 2.629 2.629 6,917 -0.01(-0.45%)
Sep 21, 2010 2.611 2.641 2.611 2.641 2,091 +0.01(+0.22%)
Sep 20, 2010 2.629 2.642 2.580 2.636 6,666 -0.01(-0.24%)
Sep 17, 2010 2.611 2.642 2.549 2.642 2,588 +0.03(+1.19%)
Sep 15, 2010 2.530 2.642 2.530 2.611 3,079 -0.02(-0.71%)
Sep 14, 2010 2.567 2.629 2.567 2.629 2,133 +0.02(+0.95%)
Sep 13, 2010 2.524 2.611 2.517 2.605 2,252 -0.01(-0.24%)
Sep 09, 2010 2.611 2.611 2.611 2.611 1,126 +0.02(+0.72%)
Sep 07, 2010 2.592 2.592 2.592 2.592 5,469 -0.01(-0.48%)
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.